RC365 Holding plc (LON:RCGH)
London · Delayed Price · Currency is GBP · Price in GBX 1.000
-0.050 (-4.76%)
Sep 10, 2025, 1:58 PM BST
RC365 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.05 | 1.05 | 0.92 | 1.02 | 1.02 | -2.86% | 544,624 |
| Sep 9, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 34,016 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 125,893 |
| Sep 5, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 153,567 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 80,654 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 88,204 |
| Sep 2, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 118,992 |
| Sep 1, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 77,524 |
| Aug 29, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 330,735 |
| Aug 28, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 691,823 |
| Aug 27, 2025 | 1.00 | 1.14 | 1.00 | 1.10 | 1.10 | - | 326,847 |
| Aug 26, 2025 | 1.00 | 1.14 | 1.00 | 1.10 | 1.10 | - | 329,135 |
| Aug 22, 2025 | 1.00 | 1.14 | 1.00 | 1.10 | 1.10 | - | 58,685 |
| Aug 21, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 173,484 |
| Aug 20, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 83,259 |
| Aug 19, 2025 | 1.09 | 1.10 | 1.00 | 1.10 | 1.10 | - | 833,729 |
| Aug 18, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 44,321 |
| Aug 15, 2025 | 1.01 | 1.14 | 1.00 | 1.10 | 1.10 | - | 69,305 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.00 | 1.10 | 1.10 | - | 28,585 |
| Aug 13, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 245,542 |
| Aug 12, 2025 | 1.00 | 1.16 | 1.00 | 1.10 | 1.10 | - | 271,570 |
| Aug 11, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | 4.76% | 992,227 |
| Aug 8, 2025 | 1.10 | 1.17 | 1.00 | 1.05 | 1.05 | -16.00% | 6,450,678 |
| Aug 7, 2025 | 0.90 | 1.50 | 0.90 | 1.25 | 1.25 | 31.58% | 21,004,288 |
| Aug 6, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | - | 149,246 |
| Aug 5, 2025 | 0.95 | 1.00 | 0.88 | 0.95 | 0.95 | - | 53,626 |
| Aug 4, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | - | 24,232 |
| 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 |