LON:0RTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.45	17.16	15.05	15.41	15.41	-0.96%	2,537,248
Mar 26, 2026	15.99	16.16	15.47	15.56	15.56	-2.54%	1,152,651
Mar 25, 2026	15.98	16.33	15.78	15.96	15.96	-3.27%	1,284,706
Mar 24, 2026	16.62	16.67	15.46	16.50	16.50	7.11%	2,701,045
Mar 23, 2026	15.31	17.11	15.29	15.41	15.41	0.67%	278,397
Mar 20, 2026	15.60	15.78	14.84	15.30	15.30	-2.19%	157,795
Mar 19, 2026	16.02	16.05	15.28	15.65	15.65	-5.14%	93,080
Mar 18, 2026	16.54	17.04	16.11	16.49	16.49	0.58%	150,768
Mar 17, 2026	16.71	16.78	16.04	16.40	16.40	-3.10%	713,096
Mar 16, 2026	16.91	17.08	16.33	16.92	16.92	-1.01%	726,376
Mar 13, 2026	16.89	17.38	16.66	17.09	17.09	-4.40%	425,410
Mar 12, 2026	17.42	17.93	16.91	17.88	17.88	-1.28%	462,848
Mar 11, 2026	17.63	18.25	16.84	18.11	18.11	-3.04%	981,674
Mar 10, 2026	18.60	19.14	18.28	18.68	18.68	3.05%	116,404
Mar 9, 2026	17.83	18.59	17.77	18.13	18.13	-0.02%	62,407
Mar 6, 2026	18.35	18.73	17.80	18.13	18.13	-1.66%	175,601
Mar 5, 2026	17.86	18.94	17.26	18.44	18.44	4.39%	503,773
Mar 4, 2026	17.54	18.23	17.05	17.66	17.66	0.15%	178,429
Mar 3, 2026	17.87	18.26	16.72	17.64	17.64	-2.89%	129,773
Mar 2, 2026	18.62	19.04	18.01	18.16	18.16	-6.30%	95,604
Feb 27, 2026	20.33	20.54	18.88	19.38	19.38	-6.99%	288,727
Feb 26, 2026	19.60	21.04	19.42	20.84	20.84	6.55%	62,510
Feb 25, 2026	19.58	19.79	19.26	19.56	19.56	-0.49%	114,110
Feb 24, 2026	19.46	20.07	19.27	19.65	19.65	0.62%	64,898
Feb 23, 2026	20.28	20.67	19.50	19.53	19.53	-4.96%	73,612
Feb 20, 2026	20.62	20.78	20.26	20.55	20.55	-0.90%	142,878
Feb 19, 2026	21.49	21.67	20.36	20.74	20.74	-1.74%	68,916
Feb 18, 2026	20.41	21.89	20.18	21.11	21.11	3.78%	42,536
Feb 17, 2026	19.66	20.89	19.50	20.34	20.34	3.12%	102,938
Feb 16, 2026	20.12	20.66	19.54	19.72	19.72	-0.43%	73,111
Feb 13, 2026	20.02	20.55	19.15	19.81	19.81	-11.22%	422,314
Feb 12, 2026	21.60	22.77	21.11	22.31	22.31	2.33%	133,691
Feb 11, 2026	22.53	22.54	21.55	21.80	21.80	-2.22%	1,129,232
Feb 10, 2026	22.09	22.72	21.98	22.30	22.29	-0.11%	477,209
Feb 9, 2026	23.92	24.18	22.00	22.32	22.32	-4.59%	74,108
Feb 6, 2026	22.89	23.90	22.57	23.39	23.39	-1.95%	73,450
Feb 5, 2026	25.27	25.44	22.39	23.86	23.86	-6.99%	646,163
Feb 4, 2026	25.16	26.14	24.45	25.65	25.65	0.52%	72,026
Feb 3, 2026	25.56	26.35	24.97	25.52	25.52	1.32%	93,301
Feb 2, 2026	24.22	25.58	23.95	25.19	25.19	6.36%	132,122
Jan 30, 2026	24.54	24.68	23.42	23.68	23.68	-6.23%	81,845
Jan 29, 2026	25.97	26.13	24.48	25.25	25.25	-2.67%	537,759
Jan 28, 2026	26.55	26.60	25.49	25.95	25.95	-1.61%	1,143,173
Jan 27, 2026	26.61	27.13	25.97	26.37	26.37	-2.33%	299,456
Jan 26, 2026	26.10	27.26	25.76	27.00	27.00	6.84%	78,942
Jan 23, 2026	25.38	25.87	25.07	25.27	25.27	0.76%	194,899
Jan 22, 2026	24.42	25.42	24.13	25.08	25.08	4.84%	71,875
Jan 21, 2026	24.16	24.34	23.69	23.92	23.92	-2.20%	25,626
Jan 20, 2026	25.13	25.44	23.57	24.46	24.46	-3.80%	95,091
Jan 19, 2026	25.09	25.70	24.87	25.43	25.43	1.42%	413,562