RTC Group plc (AIM:RTC)
London
· Delayed Price · Currency is GBP · Price in GBX 115.00
+7.50 (6.98%)
Mar 6, 2026, 12:15 PM GMT
RTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 107.50 | 106.70 | 100.00 | 107.50 | 107.50 | - | 804 |
| Mar 4, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Mar 3, 2026 | 102.00 | 115.00 | 102.00 | 107.50 | 107.50 | - | 2,394 |
| Mar 2, 2026 | 107.50 | 106.70 | 106.70 | 107.50 | 107.50 | - | 464 |
| Feb 27, 2026 | 110.00 | 115.00 | 101.00 | 107.50 | 107.50 | -2.27% | 14,229 |
| Feb 26, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 236 |
| Feb 25, 2026 | 115.00 | 115.00 | 115.00 | 110.00 | 110.00 | - | 18 |
| Feb 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Feb 23, 2026 | 110.00 | 111.50 | 111.50 | 110.00 | 110.00 | - | 15 |
| Feb 20, 2026 | 110.00 | 115.00 | 105.10 | 110.00 | 110.00 | - | 13,534 |
| Feb 19, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | - | 13,753 |
| Feb 18, 2026 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 4.76% | 8,127 |
| Feb 17, 2026 | 112.50 | 120.00 | 102.50 | 105.00 | 105.00 | -6.67% | 27,785 |
| Feb 16, 2026 | 112.50 | 120.00 | 114.75 | 112.50 | 112.50 | - | 217 |
| Feb 13, 2026 | 112.50 | 120.00 | 105.00 | 112.50 | 112.50 | - | 133 |
| Feb 12, 2026 | 112.50 | 114.75 | 114.75 | 112.50 | 112.50 | - | 13,065 |
| Feb 11, 2026 | 107.50 | 116.75 | 105.00 | 112.50 | 112.50 | 8.70% | 55,594 |
| Feb 10, 2026 | 107.00 | 107.00 | 107.00 | 103.50 | 103.50 | - | 13 |
| Feb 9, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Feb 6, 2026 | 103.50 | 107.00 | 101.50 | 103.50 | 103.50 | - | 527 |
| Feb 5, 2026 | 103.50 | 107.00 | 100.00 | 103.50 | 103.50 | - | 8 |
| Feb 4, 2026 | 103.50 | 106.00 | 106.00 | 103.50 | 103.50 | - | 1 |
| Feb 3, 2026 | 103.50 | 106.00 | 106.00 | 103.50 | 103.50 | - | 6 |
| Feb 2, 2026 | 103.50 | 106.00 | 102.00 | 103.50 | 103.50 | - | 4,685 |
| Jan 30, 2026 | 103.50 | 107.00 | 107.00 | 103.50 | 103.50 | - | 134 |
| Jan 29, 2026 | 103.50 | 107.00 | 102.10 | 103.50 | 103.50 | - | 10,738 |
| Jan 28, 2026 | 102.50 | 107.00 | 100.00 | 103.50 | 103.50 | 0.98% | 8,375 |
| Jan 27, 2026 | 101.00 | 102.00 | 100.00 | 102.50 | 102.50 | 1.49% | 4,888 |
| Jan 26, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 523 |
| Jan 23, 2026 | 101.00 | 102.00 | 101.98 | 101.00 | 101.00 | - | 260 |
| Jan 22, 2026 | 101.00 | 102.00 | 102.00 | 101.00 | 101.00 | - | 3 |
| Jan 21, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 4,385 |
| Jan 20, 2026 | 100.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1.00% | 2,690 |
| Jan 19, 2026 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | - | 256 |
| Jan 16, 2026 | 100.00 | 101.95 | 101.95 | 100.00 | 100.00 | 1.01% | 1,667 |
| Jan 15, 2026 | 99.00 | 102.00 | 96.00 | 99.00 | 99.00 | - | 263 |
| Jan 14, 2026 | 97.00 | 102.00 | 101.50 | 99.00 | 99.00 | 2.06% | 20,259 |
| Jan 13, 2026 | 97.00 | 95.25 | 92.00 | 97.00 | 97.00 | - | 7,250 |
| Jan 12, 2026 | 97.00 | 102.00 | 102.00 | 97.00 | 97.00 | - | 7 |
| Jan 9, 2026 | 97.00 | 102.00 | 95.25 | 97.00 | 97.00 | - | 5,043 |
| Jan 8, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jan 7, 2026 | 97.00 | 101.75 | 94.78 | 97.00 | 97.00 | - | 8,137 |
| Jan 6, 2026 | 97.00 | 101.75 | 93.75 | 97.00 | 97.00 | - | 40,250 |
| Jan 5, 2026 | 97.00 | 101.90 | 93.50 | 97.00 | 97.00 | - | 14,466 |
| Jan 2, 2026 | 97.00 | 95.00 | 95.00 | 97.00 | 97.00 | - | 555 |
| Dec 31, 2025 | 97.00 | 95.00 | 95.00 | 97.00 | 97.00 | - | 478 |
| Dec 30, 2025 | 97.00 | 101.90 | 101.90 | 97.00 | 97.00 | - | 69 |
| Dec 29, 2025 | 97.00 | 101.90 | 101.90 | 97.00 | 97.00 | - | 1 |
| Dec 24, 2025 | 97.00 | 101.00 | 101.00 | 97.00 | 97.00 | - | 2,291 |
| Dec 23, 2025 | 97.00 | 101.90 | 101.00 | 97.00 | 97.00 | - | 18,010 |
| Dec 22, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Dec 19, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Dec 18, 2025 | 97.00 | 101.00 | 101.00 | 97.00 | 97.00 | - | 148 |
| Dec 17, 2025 | 96.00 | 101.00 | 92.00 | 97.00 | 97.00 | 1.04% | 25,448 |
| Dec 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Dec 15, 2025 | 96.00 | 97.20 | 92.00 | 96.00 | 96.00 | - | 11,960 |
| Dec 12, 2025 | 96.00 | 94.32 | 94.32 | 96.00 | 96.00 | - | 8,805 |
| Dec 11, 2025 | 96.00 | 101.75 | 101.75 | 96.00 | 96.00 | - | 1 |
| Dec 10, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Dec 9, 2025 | 96.00 | 101.75 | 101.75 | 96.00 | 96.00 | - | 70 |
| Dec 8, 2025 | 96.00 | 101.75 | 101.75 | 96.00 | 96.00 | - | 1 |
| 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 | 92.50 | 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 |