RTC Group plc (AIM:RTC)
London
· Delayed Price · Currency is GBP · Price in GBX 96.00
0.00 (0.00%)
At close: Dec 5, 2025
RTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Dec 4, 2025 | 96.00 | 101.75 | 101.75 | 96.00 | 96.00 | - | 1 |
| Dec 3, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Dec 2, 2025 | 96.00 | 102.00 | 91.80 | 96.00 | 96.00 | - | 22,941 |
| Dec 1, 2025 | 92.50 | 99.00 | 92.00 | 96.00 | 96.00 | 3.78% | 13,407 |
| Nov 28, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Nov 27, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Nov 26, 2025 | 94.65 | 95.00 | 94.65 | 92.50 | 92.50 | - | 17,500 |
| Nov 25, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Nov 24, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Nov 21, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Nov 20, 2025 | 95.00 | 93.50 | 90.00 | 92.50 | 92.50 | -2.63% | 28,000 |
| Nov 19, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 17, 2025 | 95.00 | 96.50 | 90.50 | 95.00 | 95.00 | - | 25,235 |
| Nov 14, 2025 | 95.00 | 96.50 | 96.50 | 95.00 | 95.00 | - | 8,220 |
| Nov 13, 2025 | 95.00 | 92.26 | 92.26 | 95.00 | 95.00 | - | 2,000 |
| Nov 12, 2025 | 95.00 | 92.26 | 92.26 | 95.00 | 95.00 | - | 4,022 |
| Nov 11, 2025 | 95.00 | 92.26 | 92.26 | 95.00 | 95.00 | - | 929 |
| Nov 10, 2025 | 95.00 | 92.26 | 92.26 | 95.00 | 95.00 | - | 154 |
| Nov 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Nov 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 5,000 |
| Nov 5, 2025 | 92.50 | 95.50 | 95.50 | 95.00 | 95.00 | - | 209 |
| Nov 4, 2025 | 95.00 | 93.60 | 93.60 | 95.00 | 95.00 | - | 4,661 |
| Nov 3, 2025 | 95.00 | 96.50 | 93.60 | 95.00 | 95.00 | - | 5,108 |
| Oct 31, 2025 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 13,000 |
| Oct 30, 2025 | 95.00 | 93.60 | 93.60 | 95.00 | 95.00 | - | 5,000 |
| Oct 29, 2025 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | - | 15,975 |
| Oct 28, 2025 | 95.00 | 100.00 | 98.90 | 95.00 | 95.00 | - | 25,658 |
| Oct 27, 2025 | 95.00 | 98.90 | 90.00 | 95.00 | 95.00 | - | 14,195 |
| Oct 24, 2025 | 95.00 | 90.10 | 90.10 | 95.00 | 95.00 | - | 6 |
| Oct 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 20, 2025 | 95.00 | 98.90 | 98.90 | 95.00 | 95.00 | - | 6 |
| Oct 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 16, 2025 | 95.00 | 91.20 | 91.20 | 95.00 | 95.00 | - | 100 |
| Oct 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 14, 2025 | 92.50 | 99.06 | 96.01 | 95.00 | 95.00 | 2.70% | 14,461 |
| Oct 13, 2025 | 92.50 | 89.25 | 89.25 | 92.50 | 92.50 | - | 11,168 |
| Oct 10, 2025 | 92.50 | 89.13 | 89.13 | 92.50 | 92.50 | - | 46 |
| Oct 9, 2025 | 92.50 | 89.13 | 89.13 | 92.50 | 92.50 | - | 385 |
| Oct 8, 2025 | 92.50 | 96.00 | 89.10 | 92.50 | 92.50 | - | 4,200 |
| Oct 7, 2025 | 92.50 | 96.01 | 89.00 | 92.50 | 92.50 | - | 1,958 |
| Oct 6, 2025 | 92.50 | 96.20 | 89.00 | 92.50 | 92.50 | - | 986 |
| Oct 3, 2025 | 92.50 | 96.20 | 89.00 | 92.50 | 92.50 | - | 1,525 |
| Oct 2, 2025 | 92.50 | 96.20 | 96.20 | 92.50 | 92.50 | - | 150 |
| Oct 1, 2025 | 92.50 | 96.20 | 88.00 | 92.50 | 92.50 | - | 843 |
| Sep 30, 2025 | 92.50 | 96.20 | 96.20 | 92.50 | 92.50 | - | 225 |
| Sep 29, 2025 | 92.50 | 96.25 | 96.25 | 92.50 | 92.50 | - | 100 |
| Sep 26, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 25, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 24, 2025 | 92.50 | 87.50 | 87.50 | 92.50 | 92.50 | - | 5,039 |
| Sep 23, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 22, 2025 | 95.00 | 90.10 | 90.00 | 92.50 | 92.50 | -2.63% | 4,035 |
| Sep 19, 2025 | 95.00 | 90.33 | 90.33 | 95.00 | 95.00 | - | 1,024 |
| Sep 18, 2025 | 95.00 | 90.33 | 90.33 | 95.00 | 95.00 | - | 1,060 |
| Sep 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 16, 2025 | 95.00 | 95.25 | 95.25 | 95.00 | 95.00 | - | 10,500 |
| Sep 15, 2025 | 95.00 | 99.90 | 99.90 | 95.00 | 95.00 | - | 21 |
| Sep 12, 2025 | 95.00 | 96.00 | 90.25 | 95.00 | 95.00 | - | 12,378 |
| Sep 11, 2025 | 90.00 | 97.00 | 88.00 | 95.00 | 95.00 | 5.56% | 35,472 |
| Sep 10, 2025 | 95.00 | 90.00 | 89.45 | 90.00 | 90.00 | -5.26% | 22,000 |
| Sep 9, 2025 | 95.00 | 90.10 | 90.10 | 95.00 | 95.00 | - | 13 |
| Sep 8, 2025 | 95.00 | 90.10 | 90.10 | 95.00 | 95.00 | - | 1,402 |
| Sep 5, 2025 | 95.00 | 94.90 | 94.90 | 95.00 | 95.00 | - | 13 |
| Sep 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 3, 2025 | 95.00 | 93.79 | 93.79 | 95.00 | 93.79 | - | - |
| Sep 2, 2025 | 95.00 | 95.66 | 95.66 | 95.00 | 93.79 | - | 2,432 |
| Sep 1, 2025 | 95.00 | 95.75 | 95.75 | 95.00 | 93.79 | - | 4,533 |
| Aug 29, 2025 | 95.00 | 91.00 | 91.00 | 95.00 | 93.79 | - | 12,953 |
| Aug 28, 2025 | 95.00 | 96.50 | 96.50 | 95.00 | 93.79 | - | 10 |
| Aug 27, 2025 | 95.00 | 96.50 | 91.00 | 95.00 | 93.79 | - | 1,717 |
| Aug 26, 2025 | 95.00 | 93.79 | 93.79 | 95.00 | 93.79 | - | - |
| Aug 22, 2025 | 95.00 | 96.00 | 96.00 | 95.00 | 93.79 | - | 2,083 |
| Aug 21, 2025 | 95.00 | 93.79 | 93.79 | 95.00 | 93.79 | - | - |
| Aug 20, 2025 | 95.00 | 95.00 | 92.00 | 95.00 | 93.79 | - | 30,000 |
| Aug 19, 2025 | 95.00 | 93.79 | 93.79 | 95.00 | 93.79 | - | - |
| Aug 18, 2025 | 95.00 | 97.00 | 97.00 | 95.00 | 93.79 | - | 3 |
| Aug 15, 2025 | 95.00 | 97.00 | 91.50 | 95.00 | 93.79 | - | 27,700 |
| Aug 14, 2025 | 97.50 | 93.00 | 90.00 | 95.00 | 93.79 | -2.56% | 29,893 |
| Aug 13, 2025 | 97.50 | 98.00 | 91.25 | 97.50 | 96.26 | - | 24,039 |
| Aug 12, 2025 | 97.50 | 96.50 | 96.50 | 97.50 | 96.26 | - | 4,510 |
| Aug 11, 2025 | 97.50 | 94.00 | 90.00 | 97.50 | 96.26 | - | 20,643 |
| Aug 8, 2025 | 97.50 | 92.53 | 92.53 | 97.50 | 96.26 | - | 360 |
| Aug 7, 2025 | 102.50 | 100.05 | 95.55 | 97.50 | 96.26 | -4.88% | 18,000 |
| Aug 6, 2025 | 102.50 | 101.20 | 101.20 | 102.50 | 101.19 | - | - |
| Aug 5, 2025 | 102.50 | 101.98 | 101.98 | 102.50 | 101.19 | - | 4,898 |
| Aug 4, 2025 | 102.50 | 102.90 | 101.98 | 102.50 | 101.19 | - | 7,103 |
| Aug 1, 2025 | 102.50 | 102.90 | 100.05 | 102.50 | 101.19 | - | 6,557 |
| Jul 31, 2025 | 102.50 | 103.20 | 103.00 | 102.50 | 101.19 | - | 5,318 |
| Jul 30, 2025 | 102.50 | 104.25 | 100.05 | 102.50 | 101.19 | - | 5,542 |
| Jul 29, 2025 | 102.50 | 100.05 | 100.05 | 102.50 | 101.19 | - | 1,155 |
| Jul 28, 2025 | 95.00 | 105.00 | 99.90 | 102.50 | 101.19 | 7.89% | 50,841 |
| Jul 25, 2025 | 95.00 | 92.55 | 92.55 | 95.00 | 93.79 | - | 952 |
| Jul 24, 2025 | 95.00 | 93.79 | 93.79 | 95.00 | 93.79 | - | - |
| Jul 23, 2025 | 95.00 | 93.79 | 93.79 | 95.00 | 93.79 | - | - |
| Jul 22, 2025 | 95.00 | 93.79 | 93.79 | 95.00 | 93.79 | - | - |
| Jul 21, 2025 | 95.00 | 99.90 | 92.20 | 95.00 | 93.79 | - | 6,007 |
| Jul 18, 2025 | 95.00 | 99.32 | 94.80 | 95.00 | 93.79 | - | 20,183 |