RCI Hospitality Holdings, Inc. (LON:0KT6)
London · Delayed Price · Currency is GBP · Price in USD 29.14
+0.53 (1.85%)
Sep 14, 2026, 2:38 PM GMT
LON:0KT6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 28.80 | 30.00 | 28.80 | 29.14 | 29.06 | 1.85% | 11 |
| Sep 11, 2026 | 30.00 | 30.00 | 28.00 | 28.61 | 28.53 | 0.07% | 10 |
| Sep 10, 2026 | 28.43 | 28.59 | 28.43 | 28.59 | 28.51 | 0.53% | - |
| Sep 9, 2026 | 29.50 | 29.50 | 28.33 | 28.44 | 28.36 | -3.76% | 601 |
| Sep 8, 2026 | 28.46 | 29.61 | 28.00 | 29.55 | 29.47 | 3.14% | 10 |
| Sep 4, 2026 | 28.00 | 28.65 | 28.00 | 28.65 | 28.57 | -2.35% | 2 |
| Sep 3, 2026 | 30.36 | 30.36 | 29.34 | 29.34 | 29.26 | -1.43% | 6 |
| Sep 2, 2026 | 28.15 | 29.77 | 28.15 | 29.77 | 29.68 | 0.80% | 10 |
| Sep 1, 2026 | 30.00 | 30.00 | 28.47 | 29.53 | 29.45 | 1.44% | 3 |
| Aug 31, 2026 | 30.50 | 30.50 | 28.84 | 29.11 | 29.03 | -3.88% | 4 |
| Aug 28, 2026 | 29.56 | 30.29 | 29.56 | 30.29 | 30.20 | 1.70% | 120 |
| Aug 27, 2026 | 30.77 | 30.77 | 29.12 | 29.78 | 29.70 | 0.61% | 2 |
| Aug 26, 2026 | 29.63 | 29.63 | 29.60 | 29.60 | 29.52 | -3.95% | 602 |
| Aug 24, 2026 | 30.80 | 31.30 | 30.80 | 30.82 | 30.73 | -0.60% | 34 |
| Aug 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.91 | 0.65% | 94 |
| Aug 20, 2026 | 32.00 | 32.00 | 30.09 | 30.80 | 30.72 | -0.65% | 9 |
| Aug 19, 2026 | 32.00 | 32.00 | 30.06 | 31.00 | 30.91 | 0.13% | 525 |
| Aug 18, 2026 | 30.79 | 31.79 | 30.79 | 30.96 | 30.88 | 1.61% | 779 |
| Aug 17, 2026 | 30.87 | 32.00 | 30.29 | 30.47 | 30.39 | -0.16% | 311 |
| Aug 14, 2026 | 29.26 | 30.52 | 29.26 | 30.52 | 30.44 | 3.46% | 86 |
| Aug 13, 2026 | 28.24 | 29.50 | 28.24 | 29.50 | 29.42 | 6.65% | 8 |
| Aug 12, 2026 | 28.24 | 28.24 | 27.03 | 27.66 | 27.58 | 0.62% | 156 |
| Aug 11, 2026 | 28.24 | 28.24 | 26.96 | 27.49 | 27.41 | 3.74% | 30 |
| Aug 10, 2026 | 27.55 | 28.11 | 26.50 | 26.50 | 26.43 | -6.69% | 1,006 |
| Aug 7, 2026 | 26.50 | 28.40 | 26.00 | 28.40 | 28.32 | 7.18% | 326 |
| Aug 6, 2026 | 25.86 | 26.80 | 25.86 | 26.50 | 26.43 | 0.49% | 135 |
| Aug 5, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.30 | 1.97% | - |
| Aug 4, 2026 | 25.00 | 26.03 | 24.62 | 25.86 | 25.79 | 1.79% | 116 |
| Aug 3, 2026 | 26.91 | 26.91 | 25.10 | 25.41 | 25.34 | -7.01% | 13 |
| Jul 31, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.24 | 1.86% | - |
| Jul 30, 2026 | 27.24 | 27.24 | 26.82 | 26.82 | 26.75 | 1.48% | - |
| Jul 29, 2026 | 26.00 | 27.68 | 26.00 | 26.43 | 26.36 | -2.18% | 3 |
| Jul 27, 2026 | 25.51 | 27.02 | 25.51 | 27.02 | 26.95 | 2.54% | 2 |
| Jul 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.28 | 2.95% | - |
| Jul 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | -3.05% | 2 |
| Jul 22, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 26.33 | -1.42% | - |
| Jul 21, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.71 | 0.75% | 40 |
| Jul 20, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.51 | 2.23% | 1 |
| Jul 17, 2026 | 27.50 | 27.50 | 26.00 | 26.00 | 25.93 | -3.88% | 64 |
| Jul 16, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 26.98 | 3.56% | 34 |
| Jul 13, 2026 | 26.80 | 26.80 | 26.12 | 26.12 | 26.05 | -1.43% | - |
| Jul 10, 2026 | 27.11 | 27.11 | 26.50 | 26.50 | 26.43 | 0.99% | 5 |
| Jul 9, 2026 | 25.35 | 26.34 | 25.35 | 26.24 | 26.17 | 0.27% | 177 |
| Jul 8, 2026 | 25.62 | 26.17 | 25.62 | 26.17 | 26.10 | -7.20% | 20 |
| Jul 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | 2.69% | - |
| Jul 6, 2026 | 27.42 | 27.60 | 27.00 | 27.46 | 27.38 | -0.94% | 36 |
| Jul 2, 2026 | 27.86 | 28.78 | 27.68 | 27.72 | 27.64 | -1.25% | 41 |
| Jul 1, 2026 | 27.90 | 28.15 | 27.68 | 28.07 | 27.99 | 2.60% | 5 |
| Jun 30, 2026 | 27.32 | 27.36 | 26.68 | 27.36 | 27.28 | 1.37% | 10 |
| Jun 29, 2026 | 28.00 | 28.75 | 26.99 | 26.99 | 26.92 | -0.55% | 116 |