RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 8.750 | 9.240 | 8.100 | 8.750 | 8.750 | 298,627 |
| 2024-03-08 | 8.750 | 9.500 | 8.000 | 8.750 | 8.750 | 366,588 |
| 2024-03-07 | 8.750 | 9.500 | 8.000 | 9.100 | 9.100 | 304,447 |
| 2024-03-06 | 9.000 | 9.190 | 8.550 | 8.750 | 8.750 | 116,769 |
| 2024-03-05 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 202,877 |
| 2024-03-04 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 577,541 |
| 2024-03-01 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 603,417 |
| 2024-02-29 | 9.750 | 10.090 | 9.000 | 9.500 | 9.500 | 327,389 |
| 2024-02-28 | 9.750 | 10.800 | 9.600 | 9.750 | 9.750 | 310,384 |
| 2024-02-27 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 425,402 |
| 2024-02-26 | 10.500 | 10.990 | 9.500 | 10.000 | 10.000 | 346,626 |
| 2024-02-23 | 10.750 | 11.500 | 10.000 | 10.900 | 10.900 | 399,387 |
| 2024-02-22 | 11.250 | 11.500 | 10.500 | 10.750 | 10.750 | 292,011 |
| 2024-02-21 | 12.750 | 13.000 | 11.000 | 11.200 | 11.200 | 1,317,197 |
| 2024-02-20 | 12.500 | 15.000 | 12.050 | 13.000 | 13.000 | 2,838,033 |
| 2024-02-19 | 8.750 | 13.000 | 8.500 | 12.200 | 12.200 | 1,659,070 |
| 2024-02-16 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 269,366 |
| 2024-02-15 | 9.000 | 9.500 | 8.500 | 8.700 | 8.700 | 265,869 |
| 2024-02-14 | 9.250 | 10.000 | 8.500 | 9.000 | 9.000 | 290,063 |
| 2024-02-13 | 9.250 | 10.000 | 8.500 | 9.300 | 9.300 | 656,976 |
| 2024-02-12 | 8.750 | 10.000 | 8.480 | 9.250 | 9.250 | 237,321 |
| 2024-02-09 | 9.000 | 9.660 | 8.000 | 8.750 | 8.750 | 173,226 |
| 2024-02-08 | 9.000 | 10.000 | 8.000 | 9.000 | 9.000 | 229,218 |
| 2024-02-07 | 9.250 | 10.000 | 8.000 | 9.300 | 9.300 | 383,801 |
| 2024-02-06 | 9.250 | 10.500 | 9.000 | 9.250 | 9.250 | 692,043 |
| 2024-02-05 | 10.250 | 10.260 | 9.000 | 9.250 | 9.250 | 671,198 |
| 2024-02-02 | 10.250 | 10.500 | 9.909 | 10.000 | 10.000 | 141,139 |
| 2024-02-01 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 60,900 |
| 2024-01-31 | 11.000 | 11.500 | 10.000 | 10.750 | 10.750 | 243,991 |
| 2024-01-30 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 144,597 |
| 2024-01-29 | 10.250 | 10.500 | 10.100 | 10.500 | 10.500 | 167,556 |
| 2024-01-26 | 10.000 | 11.000 | 9.720 | 10.500 | 10.500 | 55,483 |
| 2024-01-25 | 10.750 | 11.000 | 9.000 | 10.000 | 10.000 | 303,219 |
| 2024-01-24 | 11.000 | 12.000 | 10.500 | 11.250 | 11.250 | 125,997 |
| 2024-01-23 | 11.500 | 12.000 | 10.500 | 11.250 | 11.250 | 129,000 |
| 2024-01-22 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 101,431 |
| 2024-01-19 | 11.250 | 12.000 | 10.510 | 11.250 | 11.250 | 487,688 |
| 2024-01-18 | 11.250 | 11.500 | 11.000 | 11.500 | 11.500 | 107,614 |
| 2024-01-17 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 248,376 |
| 2024-01-16 | 11.500 | 12.000 | 11.000 | 11.000 | 11.000 | 230,805 |
| 2024-01-15 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 130,910 |
| 2024-01-12 | 11.500 | 12.000 | 11.000 | 11.000 | 11.000 | 202,172 |
| 2024-01-11 | 12.000 | 12.500 | 11.000 | 11.000 | 11.000 | 344,748 |
| 2024-01-10 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 109,007 |
| 2024-01-09 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 110,649 |
| 2024-01-08 | 12.250 | 12.500 | 11.400 | 11.400 | 11.400 | 106,113 |
| 2024-01-05 | 13.000 | 13.500 | 12.000 | 12.250 | 12.250 | 337,545 |
| 2024-01-04 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 268,175 |
| 2024-01-03 | 13.750 | 14.500 | 12.500 | 13.000 | 13.000 | 433,099 |
| 2024-01-02 | 12.500 | 15.000 | 12.000 | 13.750 | 13.750 | 1,366,667 |
| 2023-12-29 | 12.500 | 12.900 | 12.000 | 12.500 | 12.500 | 173,745 |
| 2023-12-28 | 12.000 | 13.000 | 11.750 | 12.500 | 12.500 | 540,817 |
| 2023-12-27 | 12.000 | 12.500 | 11.550 | 12.000 | 12.000 | 214,298 |
| 2023-12-22 | 12.250 | 12.500 | 11.500 | 12.000 | 12.000 | 114,644 |
| 2023-12-21 | 12.250 | 12.500 | 12.000 | 12.100 | 12.100 | 405,983 |
| 2023-12-20 | 12.750 | 14.200 | 12.000 | 12.250 | 12.250 | 1,949,232 |
| 2023-12-19 | 11.250 | 14.000 | 11.000 | 12.800 | 12.800 | 1,959,616 |
| 2023-12-18 | 8.750 | 12.500 | 8.500 | 11.100 | 11.100 | 2,200,492 |
| 2023-12-15 | 8.250 | 9.000 | 7.500 | 8.800 | 8.800 | 381,013 |
| 2023-12-14 | 8.750 | 9.000 | 7.250 | 8.250 | 8.250 | 1,688,316 |
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.