RTC Group plc (AIM:RTC)
London
· Delayed Price · Currency is GBP · Price in GBX 140.00
+8.50 (6.46%)
Apr 29, 2026, 11:21 AM GMT
RTC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 131.50 | 135.00 | 131.50 | 131.50 | 131.50 | - | 7,840 |
| Apr 27, 2026 | 131.50 | 134.30 | 130.04 | 131.50 | 131.50 | - | 15,826 |
| Apr 24, 2026 | 131.00 | 135.00 | 125.00 | 131.50 | 131.50 | 0.38% | 8,347 |
| Apr 23, 2026 | 130.00 | 137.00 | 125.00 | 131.00 | 131.00 | -1.87% | 11,238 |
| Apr 22, 2026 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | - | 3,327 |
| Apr 21, 2026 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | - | 595 |
| Apr 20, 2026 | 133.50 | 136.86 | 136.86 | 133.50 | 133.50 | - | 3 |
| Apr 17, 2026 | 136.86 | 137.00 | 130.00 | 133.50 | 133.50 | - | 3,111 |
| Apr 16, 2026 | 136.75 | 137.00 | 132.88 | 133.50 | 133.50 | - | 2,946 |
| Apr 15, 2026 | 122.50 | 135.00 | 120.00 | 133.50 | 133.50 | 8.98% | 52,028 |
| Apr 14, 2026 | 117.50 | 125.00 | 115.00 | 122.50 | 122.50 | 4.26% | 21,958 |
| Apr 13, 2026 | 107.50 | 120.00 | 107.25 | 117.50 | 117.50 | 9.30% | 8,009 |
| Apr 10, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 11,816 |
| Apr 9, 2026 | 107.50 | 114.70 | 109.99 | 107.50 | 107.50 | - | 5,197 |
| Apr 8, 2026 | 107.50 | 115.00 | 102.50 | 107.50 | 107.50 | - | 2,667 |
| Apr 7, 2026 | 107.50 | 115.00 | 110.00 | 107.50 | 107.50 | - | 14,083 |
| Apr 2, 2026 | 107.50 | 115.00 | 110.00 | 107.50 | 107.50 | - | 36 |
| Apr 1, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | 98 |
| Mar 31, 2026 | 115.00 | 115.00 | 100.00 | 107.50 | 107.50 | - | 837 |
| Mar 30, 2026 | 110.00 | 115.00 | 105.00 | 107.50 | 107.50 | - | 48,559 |
| Mar 27, 2026 | 107.50 | 101.00 | 100.00 | 107.50 | 107.50 | - | 2,989 |
| Mar 26, 2026 | 107.50 | 115.00 | 101.00 | 107.50 | 107.50 | - | 8,372 |
| Mar 25, 2026 | 107.50 | 113.50 | 106.00 | 107.50 | 107.50 | - | 15,605 |
| Mar 24, 2026 | 100.00 | 115.00 | 100.00 | 107.50 | 107.50 | - | 12,533 |
| Mar 23, 2026 | 107.50 | 114.00 | 106.00 | 107.50 | 107.50 | - | 12,249 |
| Mar 20, 2026 | 107.50 | 115.00 | 115.00 | 107.50 | 107.50 | - | 36 |
| Mar 19, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 5,033 |
| Mar 18, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 34 |
| Mar 17, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | - |
| Mar 16, 2026 | 105.00 | 106.70 | 100.00 | 107.50 | 107.50 | 2.38% | 17,157 |
| Mar 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Mar 12, 2026 | 105.00 | 110.00 | 110.00 | 105.00 | 105.00 | - | 83 |
| Mar 11, 2026 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | - | 1,444 |
| Mar 10, 2026 | 105.00 | 110.00 | 100.10 | 105.00 | 105.00 | - | 132 |
| Mar 9, 2026 | 107.50 | 115.00 | 100.75 | 105.00 | 105.00 | -2.33% | 10,605 |
| Mar 6, 2026 | 107.50 | 115.00 | 100.00 | 107.50 | 107.50 | - | 229 |
| 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 | 107.50 | 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 | 110.00 | 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 | 107.50 | 115.00 | 105.00 | 110.00 | 110.00 | 4.76% | 8,126 |
| 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 | 103.50 | 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 | - | - |