LON:0RTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.78	36.64	36.51	36.58	36.58	-0.26%	71,907
Sep 3, 2026	36.38	36.80	36.55	36.67	36.67	0.05%	141,679
Sep 2, 2026	37.93	36.75	36.56	36.65	36.65	-0.49%	37,330
Sep 1, 2026	39.12	36.99	36.71	36.83	36.83	-0.41%	25,523
Aug 31, 2026	36.90	37.03	36.73	36.98	36.98	0.06%	148,895
Aug 28, 2026	37.05	37.17	36.94	36.96	36.96	-0.17%	43,316
Aug 27, 2026	36.95	37.37	36.86	37.02	37.02	0.31%	491,679
Aug 26, 2026	37.01	36.97	36.81	36.91	36.91	-0.09%	51,714
Aug 25, 2026	36.80	37.00	36.85	36.94	36.94	0.20%	41,498
Aug 24, 2026	38.37	37.02	36.76	36.87	36.87	0.18%	98,754
Aug 21, 2026	35.68	36.94	36.73	36.80	36.80	-0.36%	149,260
Aug 20, 2026	36.73	37.01	36.76	36.93	36.93	-0.17%	97,003
Aug 19, 2026	37.92	37.10	36.93	37.00	37.00	-0.01%	340,303
Aug 18, 2026	37.35	37.08	36.85	37.00	37.00	-0.27%	81,983
Aug 17, 2026	37.43	37.18	36.93	37.10	37.10	-0.02%	218,499
Aug 14, 2026	36.71	37.18	37.02	37.11	37.11	-0.01%	199,308
Aug 13, 2026	36.07	37.18	37.00	37.11	37.11	0.05%	206,501
Aug 12, 2026	36.69	37.20	37.02	37.10	37.10	-0.29%	181,186
Aug 11, 2026	38.21	37.29	37.09	37.20	37.20	-0.10%	337,372
Aug 10, 2026	37.20	37.30	37.12	37.24	37.24	0.22%	160,653
Aug 7, 2026	37.07	37.26	36.94	37.16	37.16	0.19%	84,764
Aug 6, 2026	38.72	37.23	36.96	37.09	37.09	-0.56%	1,356,017
Aug 5, 2026	37.21	37.40	37.23	37.30	37.30	-0.03%	405,974
Aug 4, 2026	38.10	37.41	37.23	37.31	37.31	-0.20%	561,224
Aug 3, 2026	37.70	37.52	37.30	37.38	37.38	-0.49%	701,025
Jul 31, 2026	37.35	37.69	37.44	37.57	37.57	-0.09%	622,562
Jul 30, 2026	37.17	37.99	37.49	37.60	37.60	-0.73%	501,988
Jul 29, 2026	37.49	37.95	37.50	37.87	37.87	-0.02%	2,415,730
Jul 28, 2026	37.33	37.99	37.79	37.88	37.88	-0.25%	180,326
Jul 27, 2026	37.68	38.09	37.77	37.98	37.98	-0.58%	2,111,014
Jul 24, 2026	39.04	38.30	38.00	38.20	38.20	-0.07%	205,780
Jul 23, 2026	38.57	38.46	38.06	38.23	38.23	-0.36%	246,104
Jul 22, 2026	39.74	38.45	38.25	38.37	38.37	-0.11%	309,409
Jul 21, 2026	39.57	38.50	38.26	38.41	38.41	0.28%	99,933
Jul 20, 2026	38.49	38.51	38.21	38.30	38.30	0.34%	264,504
Jul 17, 2026	38.21	38.96	38.02	38.17	38.17	0.64%	333,735
Jul 16, 2026	38.16	39.32	37.32	37.93	37.93	-1.20%	6,398,963
Jul 15, 2026	40.62	38.81	37.81	38.39	38.39	-1.74%	508,565
Jul 14, 2026	37.02	39.49	36.23	39.07	39.07	6.66%	354,136
Jul 13, 2026	37.06	37.29	36.02	36.63	36.63	0.30%	17,518
Jul 10, 2026	36.86	37.00	36.21	36.52	36.52	-1.12%	1,519,919
Jul 9, 2026	36.43	37.36	36.64	36.94	36.94	0.53%	858,661
Jul 8, 2026	35.78	37.20	35.99	36.74	36.74	0.02%	1,256,444
Jul 7, 2026	36.13	37.21	36.28	36.74	36.74	0.17%	434,844
Jul 6, 2026	37.66	37.24	36.40	36.67	36.67	-0.83%	18,942
Jul 3, 2026	36.08	37.37	36.61	36.98	36.98	-0.35%	64,859
Jul 2, 2026	37.04	37.33	36.11	37.11	37.11	1.58%	25,759
Jul 1, 2026	35.17	36.86	35.93	36.53	36.53	1.48%	35,890
Jun 30, 2026	36.02	36.17	35.58	36.00	36.00	-0.30%	17,317
Jun 29, 2026	35.54	36.43	35.65	36.11	36.11	5.13%	80,229