LON:0RTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.67	39.00	37.51	38.18	38.18	3.47%	133,810
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
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	3.29%	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	3.19%	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	-3.26%	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	0.66%	278,397
Mar 20, 2026	15.60	15.78	14.84	15.30	15.30	-2.18%	157,795