RC365 Holding plc (LON:RCGH)
London · Delayed Price · Currency is GBP · Price in GBX 2.480
-0.020 (-0.80%)
Sep 4, 2026, 4:19 PM GMT
RC365 Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.50 | 2.59 | 2.40 | 2.50 | 2.50 | - | 701,544 |
| Sep 3, 2026 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | -7.41% | 1,690,743 |
| Sep 2, 2026 | 2.76 | 2.76 | 2.60 | 2.70 | 2.70 | 3.85% | 758,212 |
| Sep 1, 2026 | 2.60 | 2.68 | 2.45 | 2.60 | 2.60 | - | 568,469 |
| Aug 28, 2026 | 2.60 | 2.68 | 2.56 | 2.60 | 2.60 | - | 341,823 |
| Aug 27, 2026 | 2.60 | 2.68 | 2.55 | 2.60 | 2.60 | - | 524,383 |
| Aug 26, 2026 | 2.60 | 2.68 | 2.50 | 2.60 | 2.60 | - | 275,406 |
| Aug 25, 2026 | 2.60 | 2.68 | 2.50 | 2.60 | 2.60 | - | 1,106,304 |
| Aug 24, 2026 | 2.55 | 2.65 | 2.50 | 2.60 | 2.60 | - | 148,409 |
| Aug 21, 2026 | 2.57 | 2.65 | 2.55 | 2.60 | 2.60 | - | 801,051 |
| Aug 20, 2026 | 2.64 | 2.60 | 2.60 | 2.60 | 2.60 | - | 501,998 |
| Aug 19, 2026 | 2.70 | 2.70 | 2.53 | 2.60 | 2.60 | - | 164,644 |
| Aug 18, 2026 | 2.70 | 2.70 | 2.53 | 2.60 | 2.60 | - | 399,687 |
| Aug 17, 2026 | 2.65 | 2.80 | 2.50 | 2.60 | 2.60 | -5.45% | 2,628,056 |
| Aug 14, 2026 | 2.95 | 3.04 | 2.50 | 2.75 | 2.75 | -6.78% | 888,543 |
| Aug 13, 2026 | 3.02 | 3.04 | 2.85 | 2.95 | 2.95 | - | 685,875 |
| Aug 12, 2026 | 2.95 | 3.04 | 2.80 | 2.95 | 2.95 | -1.67% | 1,639,643 |
| Aug 11, 2026 | 3.10 | 3.30 | 2.80 | 3.00 | 3.00 | -4.76% | 3,545,168 |
| Aug 10, 2026 | 3.11 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 4,052,462 |
| Aug 7, 2026 | 3.00 | 3.20 | 2.74 | 3.00 | 3.00 | 7.14% | 2,936,666 |
| Aug 6, 2026 | 3.00 | 3.44 | 2.80 | 2.80 | 2.80 | 3.32% | 5,351,621 |
| Aug 5, 2026 | 2.85 | 3.10 | 2.50 | 2.71 | 2.71 | -0.37% | 6,486,124 |
| Aug 4, 2026 | 2.58 | 2.72 | 2.72 | 2.72 | 2.72 | 15.74% | 3,776,178 |
| Aug 3, 2026 | 2.25 | 2.80 | 2.15 | 2.35 | 2.35 | 4.44% | 4,933,657 |
| Jul 31, 2026 | 1.90 | 2.40 | 1.80 | 2.25 | 2.25 | 18.42% | 3,553,587 |
| Jul 30, 2026 | 1.90 | 1.94 | 1.85 | 1.90 | 1.90 | - | 150,408 |
| Jul 29, 2026 | 1.93 | 1.97 | 1.85 | 1.90 | 1.90 | -2.56% | 370,146 |
| Jul 28, 2026 | 1.95 | 2.00 | 1.92 | 1.95 | 1.95 | - | 520,846 |
| Jul 27, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 357,756 |
| Jul 24, 2026 | 2.05 | 2.18 | 1.91 | 1.95 | 1.95 | - | 665,753 |
| Jul 23, 2026 | 1.95 | 2.00 | 1.96 | 1.95 | 1.95 | - | 259,235 |
| Jul 22, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 4,062,203 |
| Jul 21, 2026 | 1.96 | 2.00 | 1.96 | 1.95 | 1.95 | - | 319,124 |
| Jul 20, 2026 | 2.05 | 2.03 | 1.96 | 1.95 | 1.95 | -4.88% | 272,848 |
| Jul 17, 2026 | 2.05 | 2.18 | 2.00 | 2.05 | 2.05 | - | 450,437 |
| Jul 16, 2026 | 2.05 | 2.15 | 2.00 | 2.05 | 2.05 | - | 320,851 |
| Jul 15, 2026 | 2.10 | 2.15 | 1.88 | 2.05 | 2.05 | -2.38% | 4,564,245 |
| Jul 14, 2026 | 2.44 | 2.44 | 2.00 | 2.10 | 2.10 | -6.67% | 3,949,405 |
| Jul 13, 2026 | 2.40 | 2.50 | 2.13 | 2.25 | 2.25 | -6.25% | 3,464,597 |
| Jul 10, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 1,135,964 |
| Jul 9, 2026 | 2.39 | 2.43 | 2.43 | 2.40 | 2.40 | -7.69% | 606,551 |
| Jul 8, 2026 | 2.60 | 2.70 | 2.49 | 2.60 | 2.60 | - | 238,231 |
| Jul 7, 2026 | 2.80 | 2.86 | 2.50 | 2.60 | 2.60 | -1.89% | 1,674,372 |
| Jul 6, 2026 | 2.90 | 2.73 | 2.55 | 2.65 | 2.65 | -3.64% | 2,422,581 |
| Jul 3, 2026 | 2.75 | 3.42 | 2.70 | 2.75 | 2.75 | 12.24% | 8,586,181 |
| Jul 2, 2026 | 2.30 | 2.70 | 2.10 | 2.45 | 2.45 | 6.52% | 675,126 |
| Jul 1, 2026 | 2.65 | 2.84 | 2.00 | 2.30 | 2.30 | -13.21% | 1,628,936 |
| Jun 30, 2026 | 2.53 | 2.60 | 2.45 | 2.65 | 2.65 | - | 6,125,912 |
| Jun 29, 2026 | 2.05 | 2.72 | 1.80 | 2.65 | 2.65 | 47.22% | 6,100,096 |
| Jun 26, 2026 | 2.05 | 2.30 | 1.80 | 1.80 | 1.80 | -12.20% | 215,026 |