RC365 Holding plc (LON:RCGH)
London · Delayed Price · Currency is GBP · Price in GBX 2.400
-0.150 (-5.88%)
Jun 15, 2026, 4:35 PM GMT
RC365 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2.43 | 2.40 | 2.40 | 2.40 | 2.40 | -5.88% | 7,822,684 |
| Jun 12, 2026 | 2.65 | 2.78 | 2.20 | 2.55 | 2.55 | 2.00% | 14,028,890 |
| Jun 11, 2026 | 2.40 | 3.00 | 2.30 | 2.50 | 2.50 | 4.17% | 5,530,070 |
| Jun 10, 2026 | 2.25 | 3.27 | 2.11 | 2.40 | 2.40 | -40.00% | 29,894,780 |
| Jun 9, 2026 | 1.80 | 4.35 | 1.60 | 4.00 | 4.00 | 128.57% | 35,889,310 |
| Jun 8, 2026 | 1.23 | 2.27 | 1.10 | 1.75 | 1.75 | 42.86% | 14,929,231 |
| Jun 5, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 29,818 |
| Jun 4, 2026 | 1.23 | 1.13 | 1.10 | 1.23 | 1.23 | - | 466,476 |
| Jun 3, 2026 | 1.23 | 1.34 | 1.10 | 1.23 | 1.23 | - | 427,856 |
| Jun 2, 2026 | 1.23 | 1.32 | 1.10 | 1.23 | 1.23 | - | 19,539 |
| Jun 1, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | 12.39% | 53,069 |
| May 29, 2026 | 1.23 | 1.32 | 1.09 | 1.09 | 1.09 | -11.02% | 15,084 |
| May 28, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 127,273 |
| May 27, 2026 | 1.23 | 1.32 | 1.10 | 1.23 | 1.23 | - | 96,526 |
| May 26, 2026 | 1.23 | 1.32 | 1.10 | 1.23 | 1.23 | - | 6,047 |
| May 22, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 39,698 |
| May 21, 2026 | 1.23 | 1.33 | 1.10 | 1.23 | 1.23 | - | 63,829 |
| May 20, 2026 | 1.23 | 1.15 | 1.10 | 1.23 | 1.23 | - | 28,068 |
| May 19, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 1,404,894 |
| May 18, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | 10.86% | 177,595 |
| May 15, 2026 | 1.23 | 1.35 | 1.10 | 1.11 | 1.11 | -9.80% | 426,166 |
| May 14, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 7,465 |
| May 13, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 93,364 |
| May 12, 2026 | 1.23 | 1.16 | 1.10 | 1.23 | 1.23 | - | 103,025 |
| May 11, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 704,915 |
| May 8, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 14,323 |
| May 7, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 13,618 |
| May 6, 2026 | 1.23 | 1.35 | 1.16 | 1.23 | 1.23 | - | 16,898 |
| May 5, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 28,984 |
| May 1, 2026 | 1.23 | 1.35 | 1.10 | 1.23 | 1.23 | - | 7,492 |
| Apr 30, 2026 | 1.28 | 1.35 | 1.10 | 1.23 | 1.23 | -3.92% | 335,183 |
| Apr 29, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 40,126 |
| Apr 28, 2026 | 1.28 | 1.35 | 1.35 | 1.28 | 1.28 | - | 332 |
| Apr 27, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 67,518 |
| Apr 24, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 15,648 |
| Apr 23, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 978 |
| Apr 22, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 14,007 |
| Apr 21, 2026 | 1.23 | 1.35 | 1.20 | 1.28 | 1.28 | 15.91% | 94,516 |
| Apr 20, 2026 | 1.23 | 1.35 | 1.10 | 1.10 | 1.10 | -2.22% | 356,864 |
| Apr 17, 2026 | 1.23 | 1.35 | 1.12 | 1.13 | 1.13 | -8.16% | 98,043 |
| Apr 16, 2026 | 1.23 | 1.35 | 1.12 | 1.23 | 1.23 | - | 36,827 |
| Apr 15, 2026 | 1.28 | 1.35 | 1.11 | 1.23 | 1.23 | -3.92% | 235,611 |
| Apr 14, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 17,490 |
| Apr 13, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 3,002 |
| Apr 10, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 45,394 |
| Apr 9, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 44,439 |
| Apr 8, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 166,977 |
| Apr 7, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 86,504 |
| Apr 2, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 37,437 |
| Apr 1, 2026 | 1.35 | 1.50 | 1.20 | 1.28 | 1.28 | 6.25% | 127,116 |