RC365 Holding plc (LON:RCGH)
London
· Delayed Price · Currency is GBP · Price in GBX 1.350
+0.075 (5.88%)
Apr 29, 2026, 10:36 AM GMT
RC365 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 1.60 | 1.68 | 1.40 | 1.60 | 1.60 | - | 84,227 |
| Feb 17, 2026 | 1.60 | 1.74 | 1.40 | 1.60 | 1.60 | - | 80,129 |
| Feb 16, 2026 | 1.60 | 1.74 | 1.42 | 1.60 | 1.60 | - | 103,323 |
| Feb 13, 2026 | 1.60 | 1.74 | 1.43 | 1.60 | 1.60 | - | 117,340 |
| Feb 12, 2026 | 1.60 | 1.72 | 1.42 | 1.60 | 1.60 | - | 633,307 |
| Feb 11, 2026 | 1.70 | 1.80 | 1.42 | 1.60 | 1.60 | -5.88% | 1,131,876 |
| Feb 10, 2026 | 1.70 | 1.82 | 1.47 | 1.70 | 1.70 | 17.24% | 416,270 |
| Feb 9, 2026 | 1.60 | 1.82 | 1.43 | 1.45 | 1.45 | -9.38% | 898,792 |
| Feb 6, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | - | 532,634 |
| Feb 5, 2026 | 1.60 | 1.80 | 1.40 | 1.60 | 1.60 | -0.62% | 166,361 |
| Feb 4, 2026 | 1.45 | 1.61 | 1.40 | 1.61 | 1.61 | 11.03% | 945,595 |
| Feb 3, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | 11.11% | 894,827 |
| Feb 2, 2026 | 1.45 | 1.60 | 1.30 | 1.31 | 1.31 | -10.00% | 611,615 |
| Jan 30, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 25,847 |
| Jan 29, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 330,593 |
| Jan 28, 2026 | 1.40 | 1.60 | 1.30 | 1.45 | 1.45 | 3.57% | 204,787 |
| Jan 27, 2026 | 1.40 | 1.50 | 1.28 | 1.40 | 1.40 | - | 87,835 |
| Jan 26, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 75,652 |
| Jan 23, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | 7.28% | 169,035 |
| Jan 22, 2026 | 1.45 | 1.60 | 1.31 | 1.31 | 1.31 | -10.00% | 145,362 |
| Jan 21, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 75,531 |
| Jan 20, 2026 | 1.45 | 1.55 | 1.30 | 1.45 | 1.45 | - | 383,884 |
| Jan 19, 2026 | 1.45 | 1.60 | 1.31 | 1.45 | 1.45 | - | 256,043 |
| Jan 16, 2026 | 1.45 | 1.56 | 1.30 | 1.45 | 1.45 | - | 13,472 |
| Jan 15, 2026 | 1.45 | 1.50 | 1.30 | 1.45 | 1.45 | - | 25,120 |
| Jan 14, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 122,861 |
| Jan 13, 2026 | 1.70 | 1.79 | 1.30 | 1.45 | 1.45 | -14.71% | 482,188 |
| Jan 12, 2026 | 1.70 | 1.78 | 1.60 | 1.70 | 1.70 | - | 245,696 |
| Jan 9, 2026 | 1.70 | 1.74 | 1.60 | 1.70 | 1.70 | - | 93,479 |
| Jan 8, 2026 | 1.70 | 1.75 | 1.60 | 1.70 | 1.70 | - | 26,588 |
| Jan 7, 2026 | 1.75 | 1.87 | 1.60 | 1.70 | 1.70 | 13.33% | 1,071,958 |
| Jan 6, 2026 | 1.45 | 2.30 | 1.32 | 1.50 | 1.50 | 3.45% | 3,212,968 |
| Jan 5, 2026 | 1.10 | 2.40 | 1.04 | 1.45 | 1.45 | 31.82% | 7,163,105 |
| Jan 2, 2026 | 1.10 | 1.20 | 1.03 | 1.10 | 1.10 | - | 79,833 |
| Dec 31, 2025 | 1.10 | 1.19 | 1.01 | 1.10 | 1.10 | - | 93,725 |
| Dec 30, 2025 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 807,555 |
| Dec 29, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 858,135 |
| Dec 24, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 21,370 |
| Dec 23, 2025 | 1.25 | 1.40 | 1.10 | 1.15 | 1.15 | -8.00% | 295,326 |
| Dec 22, 2025 | 1.25 | 1.32 | 1.10 | 1.25 | 1.25 | - | 130,562 |
| Dec 19, 2025 | 1.30 | 1.20 | 1.20 | 1.25 | 1.25 | -3.85% | 91,022 |
| Dec 18, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 30,748 |
| Dec 17, 2025 | 1.30 | 1.20 | 1.20 | 1.30 | 1.30 | - | 1,528 |
| Dec 16, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 164,250 |
| Dec 15, 2025 | 1.30 | 1.20 | 1.20 | 1.30 | 1.30 | - | 70,678 |
| Dec 12, 2025 | 1.30 | 1.34 | 1.20 | 1.30 | 1.30 | - | 83,938 |
| Dec 11, 2025 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 87,155 |
| Dec 10, 2025 | 1.30 | 1.34 | 1.20 | 1.30 | 1.30 | - | 12,401 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 10,069 |
| Dec 8, 2025 | 1.30 | 1.38 | 1.20 | 1.30 | 1.30 | - | 6,006 |
| Dec 5, 2025 | 1.30 | 1.20 | 1.20 | 1.30 | 1.30 | - | 1,972 |
| Dec 4, 2025 | 1.30 | 1.38 | 1.18 | 1.30 | 1.30 | - | 303,802 |
| Dec 3, 2025 | 1.35 | 1.40 | 1.20 | 1.30 | 1.30 | -3.70% | 452,297 |