RC365 Holding plc (LON:RCGH)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
0.00 (0.00%)
At close: Mar 3, 2026
RC365 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | - | -12.50% | 2,454 |
| Mar 2, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 163,197 |
| Feb 27, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 256,861 |
| Feb 26, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 51,047 |
| Feb 25, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 50,536 |
| Feb 24, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 44,477 |
| Feb 23, 2026 | 1.60 | 1.80 | 1.41 | 1.60 | 1.60 | - | 979,595 |
| Feb 20, 2026 | 1.60 | 1.70 | 1.40 | 1.60 | 1.60 | - | 625,947 |
| Feb 19, 2026 | 1.70 | 1.70 | 1.40 | 1.60 | 1.60 | - | 182,745 |
| Feb 18, 2026 | 1.60 | 1.68 | 1.40 | 1.60 | 1.60 | - | 84,227 |
| Feb 17, 2026 | 1.60 | 1.74 | 1.40 | 1.60 | 1.60 | - | 80,129 |
| Feb 16, 2026 | 1.70 | 1.74 | 1.42 | 1.60 | 1.60 | - | 103,323 |
| Feb 13, 2026 | 1.60 | 1.74 | 1.43 | 1.60 | 1.60 | - | 117,340 |
| Feb 12, 2026 | 1.60 | 1.72 | 1.42 | 1.60 | 1.60 | - | 633,307 |
| Feb 11, 2026 | 1.70 | 1.80 | 1.42 | 1.60 | 1.60 | -5.88% | 1,131,876 |
| Feb 10, 2026 | 1.47 | 1.51 | 1.47 | 1.70 | 1.70 | 17.24% | 416,270 |
| Feb 9, 2026 | 1.60 | 1.82 | 1.43 | 1.45 | 1.45 | -9.38% | 898,792 |
| Feb 6, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 532,634 |
| Feb 5, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | -0.62% | 166,361 |
| Feb 4, 2026 | 1.45 | 1.61 | 1.40 | 1.61 | 1.61 | 11.03% | 945,595 |
| Feb 3, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | 11.11% | 894,827 |
| Feb 2, 2026 | 1.45 | 1.60 | 1.30 | 1.31 | 1.31 | -10.00% | 611,615 |
| Jan 30, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 25,847 |
| Jan 29, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 330,593 |
| Jan 28, 2026 | 1.40 | 1.60 | 1.30 | 1.45 | 1.45 | 3.57% | 204,787 |
| Jan 27, 2026 | 1.40 | 1.50 | 1.28 | 1.40 | 1.40 | - | 87,835 |
| Jan 26, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 75,652 |
| Jan 23, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 7.28% | 169,035 |
| Jan 22, 2026 | 1.45 | 1.60 | 1.31 | 1.31 | 1.31 | -10.00% | 145,362 |
| Jan 21, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 75,531 |
| Jan 20, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 383,884 |
| Jan 19, 2026 | 1.45 | 1.60 | 1.31 | 1.45 | 1.45 | - | 256,043 |
| Jan 16, 2026 | 1.45 | 1.56 | 1.30 | 1.45 | 1.45 | - | 13,472 |
| Jan 15, 2026 | 1.45 | 1.50 | 1.30 | 1.45 | 1.45 | - | 25,120 |
| Jan 14, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 122,861 |
| Jan 13, 2026 | 1.70 | 1.79 | 1.30 | 1.45 | 1.45 | -14.71% | 482,188 |
| Jan 12, 2026 | 1.70 | 1.78 | 1.60 | 1.70 | 1.70 | - | 245,696 |
| Jan 9, 2026 | 1.60 | 1.74 | 1.60 | 1.70 | 1.70 | - | 93,479 |
| Jan 8, 2026 | 1.70 | 1.75 | 1.60 | 1.70 | 1.70 | - | 26,588 |
| Jan 7, 2026 | 1.75 | 1.87 | 1.60 | 1.70 | 1.70 | 13.33% | 1,071,958 |
| Jan 6, 2026 | 1.45 | 2.30 | 1.32 | 1.50 | 1.50 | 3.45% | 3,212,968 |
| Jan 5, 2026 | 1.10 | 2.40 | 1.04 | 1.45 | 1.45 | 31.82% | 7,163,105 |
| Jan 2, 2026 | 1.10 | 1.20 | 1.03 | 1.10 | 1.10 | - | 79,833 |
| Dec 31, 2025 | 1.10 | 1.19 | 1.01 | 1.10 | 1.10 | - | 93,725 |
| Dec 30, 2025 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 807,555 |
| Dec 29, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 858,135 |
| Dec 24, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | - | 21,370 |
| Dec 23, 2025 | 1.25 | 1.40 | 1.10 | 1.15 | 1.15 | -8.00% | 295,326 |
| Dec 22, 2025 | 1.25 | 1.32 | 1.10 | 1.25 | 1.25 | - | 130,562 |
| Dec 19, 2025 | 1.30 | 1.20 | 1.20 | 1.25 | 1.25 | -3.85% | 91,022 |