RTC Group plc (AIM:RTC)
London · Delayed Price · Currency is GBP · Price in GBX 97.40
+2.40 (2.53%)
Sep 4, 2026, 3:20 PM GMT
RTC Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 90.00 | 92.00 | 87.00 | 90.00 | 88.85 | - | 12,768 |
| Jul 15, 2026 | 90.00 | 95.00 | 85.00 | 90.00 | 88.85 | - | 29,738 |
| Jul 14, 2026 | 97.50 | 100.00 | 90.00 | 90.00 | 88.85 | -7.69% | 20,824 |
| Jul 13, 2026 | 97.50 | 97.75 | 95.00 | 97.50 | 96.26 | - | 13,796 |
| Jul 10, 2026 | 97.50 | 98.00 | 95.00 | 97.50 | 96.26 | - | 5,302 |
| Jul 9, 2026 | 97.50 | 95.50 | 95.50 | 97.50 | 96.26 | - | 2,000 |
| Jul 8, 2026 | 99.50 | 102.00 | 97.00 | 97.50 | 96.26 | -2.01% | 17,335 |
| Jul 7, 2026 | 101.00 | 101.00 | 100.00 | 99.50 | 98.23 | -1.49% | 18,917 |
| Jul 6, 2026 | 101.00 | 102.00 | 102.00 | 101.00 | 99.71 | - | 11 |
| Jul 3, 2026 | 102.50 | 105.00 | 100.00 | 101.00 | 99.71 | -1.46% | 4,683 |
| Jul 2, 2026 | 101.00 | 105.00 | 100.00 | 102.50 | 101.19 | 1.49% | 5,469 |
| Jul 1, 2026 | 101.00 | 102.00 | 102.00 | 101.00 | 99.71 | - | 1,308 |
| Jun 30, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 99.71 | - | 9,624 |
| Jun 29, 2026 | 101.00 | 100.68 | 100.00 | 101.00 | 99.71 | - | 2,367 |
| Jun 26, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 99.71 | - | 12,502 |