Skip to main content
RC365 Holding plc (LON:RCGH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.295
-0.155 (-10.69%)
Mar 9, 2026, 4:24 PM GMT

RC365 Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.401.721.401.451.45-9.38%515,835
Mar 5, 20261.601.801.401.601.6014.29%127,787
Mar 4, 20261.601.721.401.401.40-12.50%51,136
Mar 3, 20261.601.801.401.601.60-16,084
Mar 2, 20261.601.801.401.601.60-163,197
Feb 27, 20261.601.801.401.601.60-256,861
Feb 26, 20261.601.801.401.601.60-51,047
Feb 25, 20261.601.801.401.601.60-50,536
Feb 24, 20261.601.801.401.601.60-44,477
Feb 23, 20261.601.801.411.601.60-979,595
Feb 20, 20261.601.701.401.601.60-625,947
Feb 19, 20261.701.701.401.601.60-182,745
Feb 18, 20261.601.681.401.601.60-84,227
Feb 17, 20261.601.741.401.601.60-80,129
Feb 16, 20261.701.741.421.601.60-103,323
Feb 13, 20261.601.741.431.601.60-117,340
Feb 12, 20261.601.721.421.601.60-633,307
Feb 11, 20261.701.801.421.601.60-5.88%1,131,876
Feb 10, 20261.471.511.471.701.7017.24%416,270
Feb 9, 20261.601.821.431.451.45-9.38%898,792
Feb 6, 20261.601.801.401.601.60-532,634
Feb 5, 20261.601.801.401.601.60-0.62%166,361
Feb 4, 20261.451.611.401.611.6111.03%945,595
Feb 3, 20261.451.601.301.451.4511.11%894,827
Feb 2, 20261.451.601.301.311.31-10.00%611,615
Jan 30, 20261.451.601.301.451.45-25,847
Jan 29, 20261.451.601.301.451.45-330,593
Jan 28, 20261.401.601.301.451.453.57%204,787
Jan 27, 20261.401.501.281.401.40-87,835
Jan 26, 20261.401.501.301.401.40-75,652
Jan 23, 20261.401.501.301.401.407.28%169,035
Jan 22, 20261.451.601.311.311.31-10.00%145,362
Jan 21, 20261.451.551.301.451.45-75,531
Jan 20, 20261.451.551.301.451.45-383,884
Jan 19, 20261.451.601.311.451.45-256,043
Jan 16, 20261.451.561.301.451.45-13,472
Jan 15, 20261.451.501.301.451.45-25,120
Jan 14, 20261.451.601.301.451.45-122,861
Jan 13, 20261.701.791.301.451.45-14.71%482,188
Jan 12, 20261.701.781.601.701.70-245,696
Jan 9, 20261.601.741.601.701.70-93,479
Jan 8, 20261.701.751.601.701.70-26,588
Jan 7, 20261.751.871.601.701.7013.33%1,071,958
Jan 6, 20261.452.301.321.501.503.45%3,212,968
Jan 5, 20261.102.401.041.451.4531.82%7,163,105
Jan 2, 20261.101.201.031.101.10-79,833
Dec 31, 20251.101.191.011.101.10-93,725
Dec 30, 20251.151.201.101.101.10-4.35%807,555
Dec 29, 20251.151.201.101.151.15-858,135
Dec 24, 20251.101.201.101.151.15-21,370
Dec 23, 20251.251.401.101.151.15-8.00%295,326
Dec 22, 20251.251.321.101.251.25-130,562
Dec 19, 20251.301.201.201.251.25-3.85%91,022
Dec 18, 20251.301.401.201.301.30-30,748
Dec 17, 20251.301.201.201.301.30-1,528
Dec 16, 20251.301.401.201.301.30-164,250
Dec 15, 20251.301.201.201.301.30-70,678
Dec 12, 20251.301.341.201.301.30-83,938
Dec 11, 20251.301.401.201.301.30-87,155
Dec 10, 20251.301.341.201.301.30-12,401
Dec 9, 20251.301.301.201.301.30-10,069
Dec 8, 20251.301.381.201.301.30-6,006
Dec 5, 20251.301.201.201.301.30-1,972
Dec 4, 20251.301.381.181.301.30-303,802
Dec 3, 20251.351.401.201.301.30-3.70%452,297
Dec 2, 20251.351.501.241.351.35-138,631
Dec 1, 20251.351.461.201.351.35-34,721
Nov 28, 20251.351.461.201.351.35-38,477
Nov 27, 20251.351.361.231.351.35-57,404
Nov 26, 20251.351.461.231.351.35-75,683
Nov 25, 20251.351.461.201.351.35-28,171
Nov 24, 20251.351.371.201.351.35-142,837
Nov 21, 20251.201.201.201.351.35-2,912
Nov 20, 20251.351.461.201.351.35-30,257
Nov 19, 20251.351.461.201.351.35-6,486
Nov 18, 20251.351.371.201.351.35-331,064
Nov 17, 20251.351.461.231.351.35-168
Nov 14, 20251.351.381.201.351.35-22,861
Nov 13, 20251.351.221.221.351.35-61,455
Nov 12, 20251.351.461.201.351.35-87,851
Nov 11, 20251.351.461.221.351.35-32,525
Nov 10, 20251.351.471.201.351.35-275,925
Nov 7, 20251.351.491.201.351.35-16,176
Nov 6, 20251.351.491.221.351.35-52,267
Nov 5, 20251.351.421.201.351.35-284,519
Nov 4, 20251.401.401.221.351.35-3.57%271,279
Nov 3, 20251.401.441.301.401.40-67,214
Oct 31, 20251.401.491.301.401.40-83,949
Oct 30, 20251.401.491.301.401.40-12,556
Oct 29, 20251.401.491.301.401.40-21,683
Oct 28, 20251.401.471.301.401.40-20,230
Oct 27, 20251.401.471.301.401.40-27,490
Oct 24, 20251.401.451.331.401.40-84,473
Oct 23, 20251.401.481.331.401.40-40,602
Oct 22, 20251.401.331.301.401.40-61,130
Oct 21, 20251.651.781.301.401.40-15.15%468,847
Oct 20, 20251.651.601.501.651.65-198,757
Oct 17, 20251.651.781.491.651.65-140,472
Oct 16, 20251.651.801.501.651.65-226,713
Oct 15, 20251.651.801.501.651.65-165,896