LON:0RTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	24.33	26.31	23.30	24.98	24.98	4.29%	776,990
May 12, 2026	23.12	24.87	22.36	23.96	23.96	9.59%	387,709
May 11, 2026	20.88	23.59	20.70	21.86	21.86	9.83%	1,707,693
May 8, 2026	20.05	20.10	19.71	19.90	19.90	-2.44%	2,131,507
May 7, 2026	20.96	21.05	20.16	20.40	20.40	-1.70%	438,458
May 6, 2026	20.95	21.00	19.99	20.75	20.75	0.11%	3,319,105
May 5, 2026	20.85	21.15	20.34	20.73	20.73	-	205,565
May 4, 2026	21.26	21.26	20.24	20.73	20.73	-0.06%	128,239
Apr 30, 2026	20.00	21.00	19.60	20.75	20.75	8.18%	271,143
Apr 29, 2026	19.46	19.68	18.75	19.18	19.18	-3.65%	114,921
Apr 28, 2026	19.70	20.29	19.50	19.90	19.90	0.92%	108,808
Apr 27, 2026	19.52	19.87	19.07	19.72	19.72	1.62%	227,184
Apr 24, 2026	19.34	19.88	19.15	19.41	19.41	-0.71%	53,091
Apr 23, 2026	19.36	19.86	19.25	19.55	19.55	-1.87%	309,801
Apr 22, 2026	20.13	20.24	19.63	19.92	19.92	-2.18%	1,069,049
Apr 21, 2026	20.50	20.71	20.12	20.36	20.36	-0.41%	925,278
Apr 20, 2026	20.35	20.70	20.14	20.45	20.45	-4.53%	550,760
Apr 17, 2026	21.37	21.82	20.14	21.42	21.42	8.40%	385,725
Apr 16, 2026	19.06	20.14	18.90	19.76	19.76	11.15%	366,100
Apr 15, 2026	17.49	18.81	17.41	17.77	17.77	2.91%	68,370
Apr 14, 2026	17.27	17.55	17.25	17.27	17.27	3.30%	88,787
Apr 13, 2026	16.72	17.07	16.50	16.72	16.72	-1.75%	386,211
Apr 10, 2026	16.64	17.58	16.66	17.02	17.02	3.18%	81,986
Apr 9, 2026	16.39	17.00	16.03	16.49	16.49	-4.10%	84,766
Apr 8, 2026	16.69	17.49	16.46	17.20	17.20	6.15%	214,194
Apr 7, 2026	16.52	16.55	15.56	16.20	16.20	-2.23%	121,514
Apr 2, 2026	16.24	16.83	15.85	16.57	16.57	7.25%	139,859
Apr 1, 2026	16.27	16.88	15.45	15.45	15.45	-1.19%	451,033
Mar 31, 2026	16.18	16.41	15.45	15.64	15.64	-2.57%	223,133
Mar 30, 2026	16.05	16.62	15.40	16.05	16.05	4.18%	191,400
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