RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 30.000 | 35.000 | 25.000 | 30.000 | 30.000 | 1,155,529 |
| 2023-09-19 | 35.000 | 40.000 | 25.000 | 29.600 | 29.600 | 1,283,780 |
| 2023-09-18 | 32.500 | 40.000 | 30.000 | 35.600 | 35.600 | 1,443,359 |
| 2023-09-15 | 27.500 | 40.000 | 25.000 | 35.000 | 35.000 | 2,816,413 |
| 2023-09-14 | 40.000 | 44.000 | 25.000 | 30.200 | 30.200 | 2,208,503 |
| 2023-09-13 | 35.000 | 45.000 | 30.000 | 39.000 | 39.000 | 1,801,105 |
| 2023-09-12 | 47.500 | 55.000 | 30.000 | 35.000 | 35.000 | 4,175,474 |
| 2023-09-11 | 52.500 | 60.000 | 45.000 | 46.000 | 46.000 | 1,121,967 |
| 2023-09-08 | 60.000 | 65.000 | 45.000 | 50.500 | 50.500 | 1,664,296 |
| 2023-09-07 | 65.000 | 70.000 | 55.000 | 58.000 | 58.000 | 1,130,556 |
| 2023-09-06 | 75.000 | 80.000 | 60.000 | 60.000 | 60.000 | 1,073,656 |
| 2023-09-05 | 72.500 | 80.000 | 70.000 | 75.000 | 75.000 | 829,722 |
| 2023-09-04 | 65.000 | 75.000 | 63.250 | 71.000 | 71.000 | 742,379 |
| 2023-09-01 | 77.500 | 85.000 | 60.000 | 62.500 | 62.500 | 1,208,806 |
| 2023-08-31 | 75.000 | 85.000 | 70.000 | 77.000 | 77.000 | 1,492,572 |
| 2023-08-30 | 67.500 | 80.000 | 65.000 | 74.000 | 74.000 | 1,522,586 |
| 2023-08-29 | 55.000 | 70.000 | 54.500 | 64.000 | 64.000 | 1,232,847 |
| 2023-08-25 | 50.000 | 60.000 | 48.880 | 55.000 | 55.000 | 1,129,853 |
| 2023-08-24 | 40.000 | 55.000 | 39.277 | 50.000 | 50.000 | 930,773 |
| 2023-08-23 | 52.500 | 53.900 | 35.000 | 43.000 | 43.000 | 1,506,669 |
| 2023-08-22 | 67.500 | 75.000 | 40.000 | 51.000 | 51.000 | 1,232,052 |
| 2023-08-21 | 77.500 | 80.000 | 67.000 | 67.000 | 67.000 | 697,367 |
| 2023-08-18 | 87.500 | 90.000 | 75.000 | 76.000 | 76.000 | 770,032 |
| 2023-08-17 | 90.000 | 100.00 | 85.000 | 87.000 | 87.000 | 535,011 |
| 2023-08-16 | 105.00 | 110.00 | 80.000 | 85.000 | 85.000 | 912,446 |
| 2023-08-15 | 112.50 | 115.00 | 100.00 | 101.00 | 101.00 | 541,340 |
| 2023-08-14 | 112.50 | 120.00 | 105.00 | 113.00 | 113.00 | 529,862 |
| 2023-08-11 | 110.00 | 114.00 | 100.00 | 102.50 | 102.50 | 294,090 |
| 2023-08-10 | 112.50 | 120.00 | 105.00 | 105.00 | 105.00 | 382,087 |
| 2023-08-09 | 120.00 | 125.00 | 110.00 | 114.00 | 114.00 | 334,797 |
| 2023-08-08 | 125.00 | 131.00 | 115.00 | 122.00 | 122.00 | 425,719 |
| 2023-08-07 | 125.00 | 130.00 | 112.60 | 121.00 | 121.00 | 603,061 |
| 2023-08-04 | 125.00 | 130.00 | 115.00 | 120.00 | 120.00 | 547,681 |
| 2023-08-03 | 120.00 | 130.00 | 110.00 | 124.00 | 124.00 | 746,666 |
| 2023-08-02 | 115.00 | 122.00 | 105.00 | 120.00 | 120.00 | 536,637 |
| 2023-08-01 | 120.00 | 125.00 | 100.00 | 120.00 | 120.00 | 960,832 |
| 2023-07-31 | 92.500 | 125.00 | 90.000 | 120.00 | 120.00 | 1,126,553 |
| 2023-07-28 | 117.50 | 123.00 | 85.000 | 100.00 | 100.00 | 1,232,381 |
| 2023-07-27 | 122.50 | 125.00 | 95.000 | 117.50 | 117.50 | 1,314,530 |
| 2023-07-26 | 142.50 | 158.00 | 115.00 | 123.00 | 123.00 | 917,028 |
| 2023-07-25 | 137.50 | 145.00 | 110.00 | 145.00 | 145.00 | 1,083,431 |
| 2023-07-24 | 160.00 | 170.00 | 130.00 | 138.00 | 138.00 | 1,154,432 |
| 2023-07-21 | 162.50 | 175.00 | 150.00 | 164.00 | 164.00 | 901,702 |
| 2023-07-20 | 160.00 | 170.00 | 125.00 | 165.00 | 165.00 | 1,505,857 |
| 2023-07-19 | 142.50 | 155.00 | 135.00 | 151.00 | 151.00 | 1,134,403 |
| 2023-07-18 | 120.00 | 145.00 | 120.00 | 135.00 | 135.00 | 1,042,727 |
| 2023-07-17 | 112.50 | 135.00 | 110.00 | 125.00 | 125.00 | 902,523 |
| 2023-07-14 | 117.50 | 125.00 | 105.00 | 115.00 | 115.00 | 445,778 |
| 2023-07-13 | 117.50 | 125.00 | 108.55 | 116.00 | 116.00 | 635,325 |
| 2023-07-12 | 105.00 | 130.00 | 95.000 | 109.00 | 109.00 | 886,226 |
| 2023-07-11 | 75.000 | 119.00 | 70.000 | 105.00 | 105.00 | 1,105,076 |
| 2023-07-10 | 125.00 | 135.00 | 70.000 | 77.000 | 77.000 | 1,474,482 |
| 2023-07-07 | 157.50 | 180.00 | 118.00 | 119.00 | 119.00 | 1,744,262 |
| 2023-07-06 | 130.00 | 170.00 | 120.00 | 150.00 | 150.00 | 2,518,993 |
| 2023-07-05 | 100.00 | 130.00 | 98.000 | 127.00 | 127.00 | 1,539,178 |
| 2023-07-04 | 95.000 | 135.00 | 90.000 | 102.00 | 102.00 | 1,834,249 |
| 2023-07-03 | 65.000 | 100.00 | 62.000 | 94.000 | 94.000 | 1,304,559 |
| 2023-06-30 | 65.000 | 70.000 | 57.000 | 64.000 | 64.000 | 430,904 |
| 2023-06-29 | 60.000 | 74.800 | 55.000 | 62.000 | 62.000 | 495,219 |
| 2023-06-28 | 55.000 | 70.000 | 49.020 | 65.000 | 65.000 | 581,643 |
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.