LON:0RTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.27	35.85	33.94	34.35	34.35	-1.86%	132,737
Jun 25, 2026	35.35	35.44	34.88	35.00	35.00	-1.44%	1,027,502
Jun 24, 2026	32.84	35.88	34.89	35.51	35.51	-0.88%	108,759
Jun 23, 2026	34.36	36.18	34.96	35.83	35.83	-2.61%	123,657
Jun 22, 2026	36.05	37.12	36.40	36.79	36.78	-0.61%	73,954
Jun 19, 2026	36.23	37.41	36.70	37.01	37.01	-0.96%	107,344
Jun 18, 2026	37.25	37.89	36.95	37.37	37.37	-1.94%	567,030
Jun 17, 2026	39.34	38.49	37.76	38.11	38.11	-0.74%	49,569
Jun 16, 2026	37.09	38.88	37.33	38.39	38.39	1.74%	65,665
Jun 15, 2026	36.50	38.02	37.11	37.74	37.74	0.37%	90,930
Jun 12, 2026	39.68	38.12	36.80	37.60	37.60	0.72%	196,617
Jun 11, 2026	37.16	38.19	36.85	37.33	37.33	0.49%	1,018,338
Jun 10, 2026	37.79	38.31	36.58	37.15	37.15	-3.91%	149,919
Jun 9, 2026	38.50	38.95	37.97	38.66	38.66	0.41%	65,182
Jun 8, 2026	39.25	39.58	38.20	38.50	38.50	-0.66%	97,519
Jun 5, 2026	37.30	39.25	37.78	38.76	38.76	1.02%	81,461
Jun 4, 2026	37.84	39.08	37.50	38.36	38.36	-1.58%	1,916,204
Jun 3, 2026	38.95	39.46	37.81	38.98	38.98	1.22%	1,730,116
Jun 2, 2026	37.37	39.00	37.51	38.51	38.51	4.37%	133,955
Jun 1, 2026	37.41	38.37	36.34	36.90	36.90	-0.97%	305,431
May 29, 2026	38.28	38.84	36.89	37.26	37.26	-3.52%	644,409
May 28, 2026	38.75	39.55	37.06	38.62	38.62	0.65%	424,327
May 27, 2026	38.11	39.36	37.45	38.37	38.37	2.95%	383,435
May 26, 2026	37.28	38.75	36.00	37.27	37.27	-0.30%	503,194
May 25, 2026	36.13	37.82	36.11	37.38	37.38	10.73%	516,000
May 22, 2026	33.42	34.52	33.10	33.76	33.76	4.68%	404,770
May 21, 2026	32.14	33.44	31.19	32.25	32.25	-0.01%	1,022,507
May 20, 2026	31.35	32.85	31.30	32.25	32.25	2.70%	726,765
May 19, 2026	31.24	31.85	30.75	31.41	31.41	6.38%	997,938
May 18, 2026	28.37	31.57	28.10	29.52	29.52	5.60%	813,490
May 15, 2026	27.25	29.50	26.41	27.96	27.96	3.42%	426,353
May 14, 2026	26.05	28.25	25.82	27.03	27.03	8.20%	672,333
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	0.10%	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