RC365 Holding plc (LON:RCGH)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
-0.0500 (-5.26%)
Aug 1, 2025, 4:35 PM BST
RC365 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | - | 365,280 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | - | 234,440 |
| Jul 30, 2025 | 0.93 | 0.98 | 0.90 | 0.95 | 0.95 | - | 206,841 |
| Jul 29, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | - | 33,349 |
| Jul 28, 2025 | 0.92 | 0.98 | 0.90 | 0.95 | 0.95 | - | 276,476 |
| Jul 25, 2025 | 0.92 | 0.98 | 0.90 | 0.95 | 0.95 | - | 80,058 |
| Jul 24, 2025 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | - | 34,165 |
| Jul 23, 2025 | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | - | 97,910 |
| Jul 22, 2025 | 0.98 | 0.98 | 0.90 | 0.95 | 0.95 | - | 191,619 |
| Jul 21, 2025 | 0.91 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,451,348 |
| Jul 18, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 46,835 |
| Jul 17, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | - | 38,916 |
| Jul 16, 2025 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | - | 168,067 |
| Jul 15, 2025 | 1.05 | 1.05 | 0.90 | 0.95 | 0.95 | -9.52% | 443,040 |
| Jul 14, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 106,894 |
| Jul 11, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | - | 23,851 |
| Jul 10, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | - | 93,312 |
| Jul 9, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 3,674 |
| Jul 8, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 22,476 |
| Jul 7, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 3,845 |
| Jul 4, 2025 | 1.08 | 1.10 | 0.96 | 1.05 | 1.05 | - | 250,007 |
| Jul 3, 2025 | 1.09 | 1.10 | 1.00 | 1.05 | 1.05 | - | 106,445 |
| Jul 2, 2025 | 1.09 | 1.10 | 1.00 | 1.05 | 1.05 | - | 162,966 |
| Jul 1, 2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | - | 340,161 |
| Jun 30, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 559,666 |
| Jun 27, 2025 | 1.02 | 1.19 | 1.00 | 1.10 | 1.10 | - | 87,442 |
| Jun 26, 2025 | 1.13 | 1.30 | 1.00 | 1.10 | 1.10 | -8.33% | 960,810 |
| Jun 25, 2025 | 1.04 | 1.40 | 0.95 | 1.20 | 1.20 | 20.00% | 6,806,730 |
| Jun 24, 2025 | 1.03 | 1.08 | 0.95 | 1.00 | 1.00 | - | 299,046 |
| Jun 23, 2025 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | - | 287,988 |
| Jun 20, 2025 | 1.10 | 1.10 | 0.90 | 1.00 | 1.00 | - | 217,277 |
| Jun 19, 2025 | 0.97 | 1.08 | 0.95 | 1.00 | 1.00 | - | 386,855 |
| Jun 18, 2025 | 0.92 | 1.08 | 0.92 | 1.00 | 1.00 | 16.82% | 1,421,834 |
| Jun 17, 2025 | 0.91 | 1.00 | 0.86 | 0.86 | 0.86 | -9.89% | 485,700 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | - | 34,662 |
| Jun 13, 2025 | 0.92 | 0.99 | 0.92 | 0.95 | 0.95 | - | 93,146 |
| Jun 12, 2025 | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | - | 210,251 |
| Jun 11, 2025 | 0.95 | 1.04 | 0.90 | 0.95 | 0.95 | -6.86% | 1,118,592 |
| Jun 10, 2025 | 0.97 | 1.04 | 0.96 | 1.02 | 1.02 | - | 168,569 |
| Jun 9, 2025 | 0.95 | 1.06 | 0.95 | 1.02 | 1.02 | - | 707,786 |
| Jun 6, 2025 | 1.08 | 1.08 | 0.95 | 1.02 | 1.02 | - | 177,792 |
| Jun 5, 2025 | 1.05 | 1.05 | 0.95 | 1.02 | 1.02 | - | 31,496 |
| Jun 4, 2025 | 1.00 | 1.04 | 0.91 | 1.02 | 1.02 | 2.00% | 380,204 |
| Jun 3, 2025 | 0.92 | 1.07 | 0.91 | 1.00 | 1.00 | -1.96% | 427,611 |
| Jun 2, 2025 | 1.00 | 1.09 | 0.90 | 1.02 | 1.02 | -2.86% | 1,018,557 |
| May 30, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | - | 128,889 |
| May 29, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | - | 191,110 |
| May 28, 2025 | 1.07 | 1.08 | 1.00 | 1.05 | 1.05 | - | 196,202 |
| May 27, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | - | 700,701 |
| May 23, 2025 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | - | 258,932 |