RCI Hospitality Holdings, Inc. (LON:0KT6)
London · Delayed Price · Currency is GBP · Price in USD 24.47
-0.91 (-3.59%)
Jun 5, 2026, 4:25 PM GMT
LON:0KT6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.12 | 25.12 | 24.47 | 24.47 | 24.47 | -3.59% | 129 |
| Jun 4, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 3.00% | 14 |
| Jun 3, 2026 | 25.41 | 25.99 | 24.64 | 24.64 | 24.64 | -7.52% | 6 |
| Jun 2, 2026 | 24.51 | 26.64 | 24.51 | 26.64 | 26.64 | 2.46% | 5 |
| Jun 1, 2026 | 24.03 | 26.25 | 24.03 | 26.00 | 26.00 | -0.99% | 6 |
| May 29, 2026 | 25.31 | 26.26 | 24.30 | 26.26 | 26.26 | 5.38% | 2 |
| May 28, 2026 | 25.13 | 25.13 | 24.06 | 24.92 | 24.92 | -0.08% | 1 |
| May 26, 2026 | 25.31 | 25.44 | 24.00 | 24.94 | 24.94 | 1.42% | 14 |
| May 22, 2026 | 25.55 | 25.55 | 24.16 | 24.59 | 24.59 | 1.61% | - |
| May 21, 2026 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | -3.24% | 3 |
| May 20, 2026 | 23.49 | 25.01 | 23.49 | 25.01 | 25.01 | 2.92% | - |
| May 18, 2026 | 25.29 | 25.29 | 23.98 | 24.30 | 24.30 | 1.00% | 16 |
| May 15, 2026 | 24.50 | 24.50 | 23.87 | 24.06 | 24.06 | -1.03% | 2 |
| May 14, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.29% | - |
| May 13, 2026 | 24.00 | 24.00 | 23.25 | 24.00 | 24.00 | -6.83% | 13 |
| May 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 5.13% | - |
| May 11, 2026 | 25.00 | 25.60 | 24.41 | 24.50 | 24.50 | -3.54% | 337 |
| May 8, 2026 | 26.89 | 26.89 | 25.40 | 25.40 | 25.40 | -4.37% | 6 |
| May 7, 2026 | 24.79 | 26.56 | 24.79 | 26.56 | 26.56 | 2.59% | 27 |
| May 6, 2026 | 25.40 | 26.19 | 25.40 | 25.89 | 25.89 | 2.98% | 1 |
| May 5, 2026 | 24.89 | 25.20 | 24.75 | 25.14 | 25.14 | -0.71% | 564 |
| May 4, 2026 | 25.60 | 26.51 | 25.02 | 25.32 | 25.32 | 0.12% | 3 |
| May 1, 2026 | 25.49 | 25.95 | 25.16 | 25.29 | 25.29 | 0.56% | 1 |
| Apr 30, 2026 | 25.37 | 25.37 | 24.97 | 25.15 | 25.15 | -3.16% | 54 |
| Apr 29, 2026 | 26.15 | 26.15 | 25.97 | 25.97 | 25.97 | 1.13% | - |
| Apr 28, 2026 | 25.69 | 25.69 | 25.64 | 25.68 | 25.68 | -1.02% | 2 |
| Apr 27, 2026 | 26.87 | 26.87 | 25.95 | 25.95 | 25.95 | 3.25% | 11 |
| Apr 24, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -3.31% | 1 |
| Apr 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.12% | 1 |
| Apr 22, 2026 | 26.39 | 26.39 | 25.65 | 26.02 | 26.02 | 0.42% | 72 |
| Apr 21, 2026 | 26.24 | 26.90 | 25.88 | 25.91 | 25.91 | -1.74% | 132 |
| Apr 20, 2026 | 26.09 | 26.49 | 25.01 | 26.37 | 26.37 | 1.38% | 52 |
| Apr 17, 2026 | 25.10 | 26.12 | 24.86 | 26.01 | 26.01 | 6.12% | 116 |
| Apr 16, 2026 | 24.28 | 24.58 | 24.28 | 24.51 | 24.51 | -0.14% | 3 |
| Apr 15, 2026 | 24.85 | 24.85 | 24.54 | 24.55 | 24.55 | 0.93% | 78 |
| Apr 13, 2026 | 24.29 | 25.30 | 24.14 | 24.32 | 24.32 | 2.23% | 5 |
| Apr 10, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -2.94% | 1 |
| Apr 9, 2026 | 25.31 | 25.31 | 24.49 | 24.51 | 24.51 | 0.66% | 8 |
| Apr 8, 2026 | 24.56 | 24.56 | 24.35 | 24.35 | 24.35 | 6.80% | 1 |
| Apr 7, 2026 | 23.81 | 24.06 | 22.80 | 22.80 | 22.80 | 3.50% | 8 |
| Apr 2, 2026 | 22.38 | 22.99 | 22.00 | 22.03 | 22.03 | -7.28% | 2 |
| Apr 1, 2026 | 23.26 | 23.76 | 23.26 | 23.76 | 23.76 | 3.80% | 1 |
| Mar 31, 2026 | 24.08 | 24.08 | 22.89 | 22.89 | 22.89 | -0.09% | - |
| Mar 30, 2026 | 23.16 | 23.16 | 22.85 | 22.91 | 22.91 | -2.09% | 71 |
| Mar 27, 2026 | 24.28 | 24.28 | 23.36 | 23.40 | 23.40 | -2.58% | 1 |
| Mar 26, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.54% | 3 |
| Mar 25, 2026 | 25.12 | 25.12 | 23.66 | 23.66 | 23.66 | -2.53% | 197 |
| Mar 24, 2026 | 23.99 | 25.14 | 23.99 | 24.27 | 24.27 | 3.75% | 225 |
| Mar 23, 2026 | 21.76 | 23.39 | 21.76 | 23.39 | 23.39 | 6.96% | 35 |
| Mar 20, 2026 | 21.60 | 21.87 | 21.60 | 21.87 | 21.87 | -0.69% | 4 |