RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.200 | 3.300 | 3.000 | 3.150 | 3.150 | 193,368 |
| 2024-06-06 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 173,673 |
| 2024-06-05 | 3.200 | 3.380 | 3.020 | 3.200 | 3.200 | 483,340 |
| 2024-06-04 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 688,465 |
| 2024-06-03 | 3.200 | 3.380 | 3.150 | 3.200 | 3.200 | 107,440 |
| 2024-05-31 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 260,154 |
| 2024-05-30 | 3.200 | 3.280 | 3.000 | 3.200 | 3.200 | 276,999 |
| 2024-05-29 | 3.200 | 3.400 | 3.000 | 3.000 | 3.000 | 303,729 |
| 2024-05-28 | 3.200 | 3.400 | 3.000 | 3.000 | 3.000 | 198,782 |
| 2024-05-24 | 3.200 | 3.400 | 3.000 | 3.000 | 3.000 | 143,495 |
| 2024-05-23 | 3.125 | 3.440 | 3.000 | 3.200 | 3.200 | 1,052,461 |
| 2024-05-22 | 3.350 | 3.500 | 3.000 | 3.125 | 3.125 | 1,048,446 |
| 2024-05-21 | 3.350 | 3.500 | 3.200 | 3.200 | 3.200 | 243,164 |
| 2024-05-20 | 3.350 | 3.570 | 3.200 | 3.350 | 3.350 | 679,352 |
| 2024-05-17 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 272,598 |
| 2024-05-16 | 3.350 | 3.497 | 3.135 | 3.200 | 3.200 | 396,186 |
| 2024-05-15 | 3.550 | 3.580 | 3.215 | 3.350 | 3.350 | 672,332 |
| 2024-05-14 | 3.650 | 3.675 | 3.501 | 3.550 | 3.550 | 1,720,526 |
| 2024-05-13 | 3.650 | 3.800 | 3.500 | 3.500 | 3.500 | 592,364 |
| 2024-05-10 | 3.550 | 3.710 | 3.500 | 3.500 | 3.500 | 769,770 |
| 2024-05-09 | 3.650 | 3.700 | 3.500 | 3.580 | 3.580 | 2,480,770 |
| 2024-05-08 | 3.700 | 3.740 | 3.600 | 3.600 | 3.600 | 427,535 |
| 2024-05-07 | 3.800 | 4.000 | 3.600 | 3.700 | 3.700 | 358,027 |
| 2024-05-03 | 3.800 | 3.975 | 3.635 | 3.800 | 3.800 | 351,296 |
| 2024-05-02 | 3.675 | 4.000 | 3.075 | 3.800 | 3.800 | 2,036,290 |
| 2024-05-01 | 4.625 | 4.750 | 3.500 | 3.825 | 3.825 | 2,847,885 |
| 2024-04-30 | 4.750 | 5.100 | 4.500 | 4.625 | 4.625 | 358,209 |
| 2024-04-29 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 135,366 |
| 2024-04-26 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 788,455 |
| 2024-04-25 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 154,751 |
| 2024-04-24 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 397,410 |
| 2024-04-23 | 5.250 | 5.500 | 4.500 | 4.895 | 4.895 | 852,574 |
| 2024-04-22 | 5.750 | 5.750 | 5.000 | 5.250 | 5.250 | 362,226 |
| 2024-04-19 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 111,749 |
| 2024-04-18 | 5.850 | 5.950 | 5.500 | 5.750 | 5.750 | 430,401 |
| 2024-04-17 | 6.050 | 6.050 | 5.700 | 5.950 | 5.950 | 342,580 |
| 2024-04-16 | 6.100 | 6.100 | 5.900 | 6.100 | 6.100 | 55,581 |
| 2024-04-15 | 6.100 | 6.300 | 5.900 | 6.100 | 6.100 | 1,201,429 |
| 2024-04-12 | 5.750 | 6.200 | 5.500 | 6.000 | 6.000 | 3,246,162 |
| 2024-04-11 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 595,317 |
| 2024-04-10 | 7.000 | 7.450 | 5.500 | 5.750 | 5.750 | 1,733,162 |
| 2024-04-09 | 7.000 | 7.200 | 6.500 | 7.000 | 7.000 | 270,687 |
| 2024-04-08 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 266,065 |
| 2024-04-05 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 310,359 |
| 2024-04-04 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 1,087,830 |
| 2024-04-03 | 7.750 | 8.000 | 7.200 | 7.750 | 7.750 | 632,934 |
| 2024-04-02 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 70,421 |
| 2024-03-28 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 442,694 |
| 2024-03-27 | 8.000 | 8.050 | 7.500 | 7.750 | 7.750 | 386,625 |
| 2024-03-26 | 7.750 | 8.625 | 7.600 | 8.000 | 8.000 | 484,311 |
| 2024-03-25 | 8.250 | 8.400 | 7.500 | 8.100 | 8.100 | 562,135 |
| 2024-03-22 | 8.250 | 8.500 | 7.500 | 8.250 | 8.250 | 508,668 |
| 2024-03-21 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 634,875 |
| 2024-03-20 | 8.500 | 8.950 | 8.000 | 8.400 | 8.400 | 960,642 |
| 2024-03-19 | 8.750 | 9.500 | 8.000 | 8.500 | 8.500 | 253,860 |
| 2024-03-18 | 8.750 | 9.100 | 8.100 | 8.100 | 8.100 | 269,451 |
| 2024-03-15 | 8.750 | 9.000 | 8.075 | 8.750 | 8.750 | 805,939 |
| 2024-03-14 | 8.750 | 8.750 | 8.125 | 8.750 | 8.750 | 43,242 |
| 2024-03-13 | 8.750 | 9.500 | 8.000 | 8.750 | 8.750 | 498,788 |
| 2024-03-12 | 8.750 | 9.500 | 8.000 | 8.100 | 8.100 | 411,112 |
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.