RTC Group plc (AIM:RTC)
London · Delayed Price · Currency is GBP · Price in GBX 90.00
-5.00 (-5.26%)
Sep 25, 2026, 1:19 PM GMT
RTC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 97.40 | 100.00 | 90.00 | 95.00 | 95.00 | - | 3,473 |
| Sep 24, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 23, 2026 | 90.00 | 100.00 | 90.00 | 95.00 | 95.00 | 2.70% | 17,632 |
| Sep 22, 2026 | 89.50 | 100.00 | 88.75 | 92.50 | 92.50 | 5.71% | 33,486 |
| Sep 21, 2026 | 90.00 | 90.00 | 88.00 | 87.50 | 87.50 | - | 2,908 |
| Sep 18, 2026 | 88.00 | 90.00 | 85.00 | 87.50 | 87.50 | - | 15,725 |
| Sep 17, 2026 | 90.00 | 90.00 | 85.50 | 87.50 | 87.50 | - | 2,252 |
| Sep 16, 2026 | 85.10 | 85.10 | 85.10 | 87.50 | 87.50 | - | 1,000 |
| Sep 15, 2026 | 90.00 | 90.00 | 90.00 | 87.50 | 87.50 | - | 113 |
| Sep 14, 2026 | 90.00 | 90.00 | 85.50 | 87.50 | 87.50 | -5.41% | 3,998 |
| Sep 11, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 10, 2026 | 92.50 | 100.00 | 86.67 | 92.50 | 92.50 | - | 2,917 |
| Sep 9, 2026 | 92.50 | 100.00 | 85.00 | 92.50 | 92.50 | - | 19 |
| Sep 8, 2026 | 95.00 | 91.00 | 90.00 | 92.50 | 92.50 | -2.63% | 8,454 |
| Sep 7, 2026 | 90.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 4,311 |
| Sep 4, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 1,020 |
| Sep 3, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 1.29% | 15,045 |
| Sep 2, 2026 | 95.00 | 99.00 | 91.00 | 95.00 | 93.79 | - | 10,779 |
| Sep 1, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 93.79 | - | 3,048 |
| Aug 28, 2026 | 95.00 | 100.00 | 91.00 | 95.00 | 93.79 | - | 5,808 |
| Aug 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Aug 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.79 | - | - |
| Aug 25, 2026 | 95.00 | 100.00 | 98.25 | 95.00 | 93.79 | - | 1,525 |
| Aug 24, 2026 | 95.00 | 96.40 | 90.00 | 95.00 | 93.79 | - | 2,112 |
| Aug 21, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 93.79 | - | 12,600 |
| Aug 20, 2026 | 95.00 | 90.00 | 90.00 | 95.00 | 93.79 | - | 47 |
| Aug 19, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 93.79 | - | 1,880 |
| Aug 18, 2026 | 92.50 | 100.00 | 94.00 | 95.00 | 93.79 | - | 426 |
| Aug 17, 2026 | 90.00 | 95.00 | 85.00 | 95.00 | 93.79 | 5.56% | 6,784 |
| Aug 14, 2026 | 90.00 | 95.00 | 85.00 | 90.00 | 88.85 | - | 3,159 |
| Aug 13, 2026 | 90.00 | 95.00 | 95.00 | 90.00 | 88.85 | - | 7 |
| Aug 12, 2026 | 90.00 | 95.00 | 95.00 | 90.00 | 88.85 | - | 1 |
| Aug 11, 2026 | 92.50 | 100.00 | 85.00 | 90.00 | 88.85 | - | 1,046 |
| Aug 10, 2026 | 90.00 | 95.00 | 85.00 | 90.00 | 88.85 | - | 1,137 |
| Aug 7, 2026 | 87.50 | 90.00 | 90.00 | 90.00 | 88.85 | 2.86% | 13 |
| Aug 6, 2026 | 87.50 | 90.00 | 87.50 | 87.50 | 86.39 | - | 7,757 |
| Aug 5, 2026 | 87.50 | 85.50 | 85.50 | 87.50 | 86.39 | - | 21 |
| Aug 4, 2026 | 90.00 | 91.98 | 90.00 | 87.50 | 86.39 | -2.78% | 5,438 |
| Aug 3, 2026 | 90.00 | 95.00 | 86.00 | 90.00 | 88.85 | - | 1,217 |
| Jul 31, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.85 | - | - |
| Jul 30, 2026 | 90.00 | 92.00 | 92.00 | 90.00 | 88.85 | - | 1,595 |
| Jul 29, 2026 | 92.50 | 95.00 | 92.00 | 90.00 | 88.85 | - | 107 |
| Jul 28, 2026 | 95.00 | 96.50 | 92.00 | 90.00 | 88.85 | -5.26% | 621 |
| Jul 27, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 93.79 | 5.56% | 21,557 |
| Jul 24, 2026 | 90.00 | 95.00 | 95.00 | 90.00 | 88.85 | - | 1 |
| Jul 23, 2026 | 92.50 | 92.00 | 92.00 | 90.00 | 88.85 | - | 3,500 |
| Jul 22, 2026 | 90.00 | 95.00 | 85.00 | 90.00 | 88.85 | - | 1,020 |
| Jul 21, 2026 | 90.00 | 92.00 | 88.00 | 90.00 | 88.85 | - | 4,250 |
| Jul 20, 2026 | 92.50 | 95.00 | 92.00 | 90.00 | 88.85 | - | 1,220 |
| Jul 17, 2026 | 90.00 | 91.75 | 91.75 | 90.00 | 88.85 | - | 5,300 |