Skip to main content
logo
RCI Hospitality Holdings, Inc. (LON:0KT6)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.40
-0.62 (-2.58%)
Mar 27, 2026, 3:07 PM GMT

LON:0KT6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.2824.2823.3623.4023.40-2.58%1
Mar 26, 202624.0224.0224.0224.0224.021.54%3
Mar 25, 202625.1225.1223.6623.6623.66-2.53%197
Mar 24, 202623.9925.1423.9924.2724.273.75%225
Mar 23, 202621.7623.3921.7623.3923.396.96%35
Mar 20, 202621.6021.8721.6021.8721.87-0.69%4
Mar 19, 202621.6822.0721.6822.0222.023.88%1,035
Mar 18, 202621.7421.7421.0021.2021.20-1.94%213
Mar 17, 202622.1822.1921.6221.6221.620.37%22
Mar 16, 202621.4222.5921.2621.5421.541.84%166
Mar 13, 202621.3621.5921.1521.1521.07-2.85%12
Mar 12, 202621.7621.7721.7621.7721.690.51%1
Mar 11, 202621.8222.0221.6621.6621.58-2.10%178
Mar 10, 202622.6922.6922.1222.1222.040.98%22
Mar 9, 202621.6422.4221.6421.9121.83-4.95%42
Mar 6, 202623.0523.0523.0523.0522.96-5.22%635
Mar 5, 202624.5124.5124.3224.3224.231.71%2
Mar 4, 202624.7924.7923.9123.9123.821.40%2
Mar 3, 202622.2223.5922.2223.5823.498.59%311
Mar 2, 202622.0022.9321.6121.7221.63-2.62%215
Feb 27, 202622.0023.0921.9822.3022.22-1.98%25
Feb 26, 202622.3222.7521.5022.7522.661.34%2
Feb 25, 202622.2222.4522.2222.4522.372.51%1
Feb 24, 202621.9021.9021.9021.9021.82-0.45%50
Feb 23, 202623.4724.0021.9222.0021.92-6.38%154
Feb 20, 202622.9923.5022.9123.5023.412.78%30
Feb 19, 202622.6522.8722.6022.8722.781.62%181
Feb 18, 202624.0024.0022.5022.5022.41-1.81%4
Feb 17, 202622.7623.6322.3622.9222.83-1.39%21
Feb 13, 202623.6823.6822.9223.2423.152.51%202
Feb 12, 202623.4223.4222.6722.6722.58-3.24%769
Feb 11, 202623.7223.7223.3123.4323.340.60%4
Feb 10, 202623.7923.7923.2923.2923.20-1.15%3
Feb 9, 202624.8624.8623.5623.5623.47-1.09%50
Feb 6, 202623.6023.8223.6023.8223.730.42%87
Feb 5, 202624.3124.3123.6123.7223.63-2.39%137
Feb 4, 202623.9224.8023.9224.3024.21-1.62%64
Feb 3, 202623.9024.7023.9024.7024.610.82%1
Feb 2, 202624.4724.5024.4724.5024.412.08%11
Jan 30, 202624.0024.0024.0024.0023.91-1.44%1
Jan 29, 202624.3624.7924.1624.3524.26-0.41%34
Jan 28, 202624.7324.8924.4524.4524.36-0.41%527
Jan 27, 202624.5524.5524.5524.5524.460.59%1
Jan 26, 202626.2426.2424.4124.4124.31-3.47%18
Jan 22, 202626.2826.2825.2825.2825.191.14%14
Jan 20, 202624.8125.3524.8125.0024.91-3.33%3,410
Jan 16, 202626.5226.5225.8625.8625.760.12%57
Jan 15, 202625.8325.8325.8325.8325.731.65%1
Jan 14, 202626.1326.5225.4125.4125.310.83%60
Jan 12, 202625.6025.6024.9725.2025.101.94%10