RC365 Holding plc (LON:RCGH)
London · Delayed Price · Currency is GBP · Price in GBX 1.120
-0.105 (-8.57%)
May 5, 2026, 2:00 PM GMT
RC365 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.20 | 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 | 1.35 | 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 |
| Mar 31, 2026 | 1.35 | 1.25 | 1.20 | 1.20 | 1.20 | -11.11% | 288,506 |
| Mar 30, 2026 | 1.26 | 1.39 | 1.20 | 1.35 | 1.35 | - | 77,064 |
| Mar 27, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 462,002 |
| Mar 26, 2026 | 1.35 | 1.37 | 1.20 | 1.35 | 1.35 | - | 45,553 |
| Mar 25, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 13,546 |
| Mar 24, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 151,433 |
| Mar 23, 2026 | 1.35 | 1.37 | 1.20 | 1.35 | 1.35 | - | 28,964 |
| Mar 20, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 97,916 |
| Mar 19, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 43,868 |
| Mar 18, 2026 | 1.35 | 1.37 | 1.20 | 1.35 | 1.35 | -0.74% | 3,020 |
| Mar 17, 2026 | 1.35 | 1.50 | 1.20 | 1.36 | 1.36 | 0.74% | 6,906 |
| Mar 16, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 94,261 |
| Mar 13, 2026 | 1.35 | 1.30 | 1.20 | 1.35 | 1.35 | - | 92 |
| Mar 12, 2026 | 1.35 | 1.50 | 1.20 | 1.35 | 1.35 | - | 26,718 |
| Mar 11, 2026 | 1.35 | 1.50 | 1.30 | 1.35 | 1.35 | - | 20,690 |
| Mar 10, 2026 | 1.35 | 1.50 | 1.25 | 1.35 | 1.35 | - | 86,288 |
| Mar 9, 2026 | 1.45 | 1.50 | 1.20 | 1.35 | 1.35 | -6.90% | 262,118 |
| Mar 6, 2026 | 1.60 | 1.72 | 1.40 | 1.45 | 1.45 | -9.38% | 515,834 |
| Mar 5, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | 14.29% | 127,787 |
| Mar 4, 2026 | 1.60 | 1.72 | 1.40 | 1.40 | 1.40 | -12.50% | 51,136 |
| Mar 3, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 16,084 |
| 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 | 1.60 | 1.70 | 1.40 | 1.60 | 1.60 | - | 182,745 |