RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.800 | 1.800 | 1.620 | 1.800 | 1.800 | 16,739 |
| 2024-08-30 | 1.800 | 1.800 | 1.620 | 1.800 | 1.800 | 39,719 |
| 2024-08-29 | 1.800 | 1.800 | 1.620 | 1.800 | 1.800 | 92,419 |
| 2024-08-28 | 1.800 | 1.800 | 1.620 | 1.800 | 1.800 | 97,545 |
| 2024-08-27 | 1.700 | 1.950 | 1.620 | 1.800 | 1.800 | 209,651 |
| 2024-08-23 | 1.900 | 1.900 | 1.600 | 1.700 | 1.700 | 851,122 |
| 2024-08-22 | 1.900 | 1.910 | 1.800 | 1.900 | 1.900 | 126,988 |
| 2024-08-21 | 1.900 | 1.930 | 1.802 | 1.900 | 1.900 | 14,243 |
| 2024-08-20 | 1.900 | 1.945 | 1.802 | 1.900 | 1.900 | 94,055 |
| 2024-08-19 | 1.950 | 2.000 | 1.800 | 1.900 | 1.900 | 109,125 |
| 2024-08-16 | 1.950 | 1.970 | 1.820 | 1.950 | 1.950 | 267,837 |
| 2024-08-15 | 1.950 | 1.970 | 1.901 | 1.950 | 1.950 | 62,788 |
| 2024-08-14 | 2.020 | 2.020 | 1.862 | 1.950 | 1.950 | 552,103 |
| 2024-08-13 | 2.040 | 2.040 | 1.890 | 1.890 | 1.890 | 157,256 |
| 2024-08-12 | 2.000 | 2.100 | 1.900 | 2.100 | 2.100 | 1,720,329 |
| 2024-08-09 | 2.000 | 2.090 | 1.900 | 2.000 | 2.000 | 701,837 |
| 2024-08-08 | 2.100 | 2.150 | 1.900 | 2.000 | 2.000 | 179,817 |
| 2024-08-07 | 2.100 | 2.200 | 1.950 | 2.100 | 2.100 | 263,952 |
| 2024-08-06 | 2.100 | 2.100 | 1.948 | 2.100 | 2.100 | 61,297 |
| 2024-08-05 | 2.100 | 2.240 | 1.900 | 2.040 | 2.040 | 432,758 |
| 2024-08-02 | 2.150 | 2.240 | 2.015 | 2.100 | 2.100 | 106,749 |
| 2024-08-01 | 2.150 | 2.240 | 2.003 | 2.150 | 2.150 | 51,959 |
| 2024-07-31 | 2.100 | 2.300 | 1.900 | 2.150 | 2.150 | 1,295,102 |
| 2024-07-30 | 2.150 | 2.285 | 1.900 | 2.100 | 2.100 | 1,050,148 |
| 2024-07-29 | 2.050 | 2.200 | 1.850 | 2.000 | 2.000 | 419,256 |
| 2024-07-26 | 2.050 | 2.100 | 1.800 | 2.050 | 2.050 | 1,029,693 |
| 2024-07-25 | 2.150 | 2.285 | 1.875 | 2.200 | 2.200 | 472,427 |
| 2024-07-24 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 639,611 |
| 2024-07-23 | 2.625 | 2.800 | 2.000 | 2.800 | 2.800 | 3,166,934 |
| 2024-07-22 | 2.050 | 3.000 | 1.925 | 2.750 | 2.750 | 6,523,401 |
| 2024-07-19 | 2.000 | 2.200 | 1.800 | 1.950 | 1.950 | 301,106 |
| 2024-07-18 | 1.950 | 2.070 | 1.830 | 1.950 | 1.950 | 91,156 |
| 2024-07-17 | 1.950 | 2.070 | 1.830 | 1.950 | 1.950 | 76,727 |
| 2024-07-16 | 1.950 | 2.070 | 1.830 | 1.950 | 1.950 | 301,005 |
| 2024-07-15 | 1.950 | 2.100 | 1.800 | 1.950 | 1.950 | 86,552 |
| 2024-07-12 | 1.950 | 2.100 | 1.800 | 1.950 | 1.950 | 159,213 |
| 2024-07-11 | 1.950 | 2.100 | 1.800 | 1.950 | 1.950 | 290,806 |
| 2024-07-10 | 1.960 | 2.100 | 1.820 | 1.860 | 1.860 | 164,330 |
| 2024-07-09 | 1.960 | 2.100 | 1.820 | 1.960 | 1.960 | 451,738 |
| 2024-07-08 | 1.960 | 2.086 | 1.850 | 1.960 | 1.960 | 20,062 |
| 2024-07-05 | 1.960 | 2.100 | 1.850 | 1.960 | 1.960 | 264,374 |
| 2024-07-04 | 1.960 | 2.100 | 1.700 | 1.960 | 1.960 | 17,339 |
| 2024-07-03 | 1.960 | 2.100 | 1.820 | 1.960 | 1.960 | 210,657 |
| 2024-07-02 | 1.960 | 2.086 | 1.850 | 1.960 | 1.960 | 112,093 |
| 2024-07-01 | 1.960 | 2.086 | 1.820 | 1.960 | 1.960 | 154,142 |
| 2024-06-28 | 1.910 | 2.100 | 1.820 | 1.960 | 1.960 | 427,440 |
| 2024-06-27 | 1.910 | 2.000 | 1.820 | 1.910 | 1.910 | 186,914 |
| 2024-06-26 | 2.095 | 2.095 | 1.820 | 1.910 | 1.910 | 1,096,000 |
| 2024-06-25 | 2.150 | 2.285 | 2.000 | 2.150 | 2.150 | 117,912 |
| 2024-06-24 | 2.150 | 2.285 | 2.000 | 2.150 | 2.150 | 405,262 |
| 2024-06-21 | 2.150 | 2.285 | 2.000 | 2.150 | 2.150 | 281,571 |
| 2024-06-20 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 505,085 |
| 2024-06-19 | 2.400 | 2.455 | 2.000 | 2.150 | 2.150 | 876,298 |
| 2024-06-18 | 2.750 | 3.000 | 2.300 | 2.400 | 2.400 | 3,050,048 |
| 2024-06-17 | 2.750 | 2.800 | 2.505 | 2.750 | 2.750 | 236,797 |
| 2024-06-14 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 307,171 |
| 2024-06-13 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 207,316 |
| 2024-06-12 | 3.150 | 3.300 | 2.550 | 3.000 | 3.000 | 456,788 |
| 2024-06-11 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 95,398 |
| 2024-06-10 | 3.150 | 3.295 | 3.003 | 3.150 | 3.150 | 58,369 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.