RC365 Holding PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.950	2.000	1.900	1.950	1.950	357,756
2026-07-24	2.050	2.180	1.910	1.950	1.950	665,753
2026-07-23	1.950	2.000	1.950	1.950	1.950	259,235
2026-07-22	1.950	2.000	1.900	1.950	1.950	4,062,203
2026-07-21	1.950	2.000	1.950	1.950	1.950	319,124
2026-07-20	2.028	2.028	1.950	1.950	1.950	272,848
2026-07-17	2.050	2.175	2.000	2.050	2.050	450,437
2026-07-16	2.050	2.150	2.000	2.050	2.050	320,851
2026-07-15	2.100	2.150	1.875	2.050	2.050	4,564,245
2026-07-14	2.300	2.440	2.000	2.100	2.100	3,949,405
2026-07-13	2.400	2.500	2.128	2.250	2.250	3,464,597
2026-07-10	2.400	2.500	2.302	2.400	2.400	1,135,964
2026-07-09	2.450	2.600	2.303	2.400	2.400	606,551
2026-07-08	2.600	2.700	2.490	2.600	2.600	238,231
2026-07-07	2.800	2.858	2.500	2.600	2.600	1,674,372
2026-07-06	2.750	3.335	2.550	2.650	2.650	2,422,580
2026-07-03	2.750	3.415	2.720	2.750	2.750	8,586,180
2026-07-02	2.300	2.700	2.100	2.450	2.450	675,126
2026-07-01	2.650	2.840	2.000	2.300	2.300	1,628,935
2026-06-30	2.700	3.200	2.200	2.650	2.650	6,504,468
2026-06-29	2.050	2.719	1.800	2.650	2.650	6,100,095
2026-06-26	2.050	2.300	1.800	1.800	1.800	215,026
2026-06-25	1.950	2.300	1.800	2.050	2.050	1,259,760
2026-06-24	2.150	2.300	1.800	1.950	1.950	1,771,203
2026-06-23	2.150	2.300	2.000	2.150	2.150	823,629
2026-06-22	2.300	2.550	2.000	2.150	2.150	4,067,323
2026-06-19	2.250	2.600	2.100	2.300	2.300	2,622,798
2026-06-18	2.450	2.600	2.100	2.300	2.300	1,670,394
2026-06-17	2.260	2.800	2.260	2.450	2.450	12,884,623
2026-06-16	2.200	2.500	1.880	1.950	1.950	27,343,010
2026-06-15	2.550	2.800	1.863	2.400	2.400	7,822,685
2026-06-12	2.650	2.780	2.200	2.550	2.550	14,028,892
2026-06-11	2.400	3.000	2.300	2.500	2.500	5,530,069
2026-06-10	2.250	3.270	2.110	2.400	2.400	29,894,786
2026-06-09	1.800	4.350	1.600	4.000	4.000	36,114,675
2026-06-08	1.225	2.270	1.100	1.750	1.750	14,929,231
2026-06-05	1.225	1.350	1.100	1.225	1.225	29,818
2026-06-04	1.225	1.225	1.100	1.225	1.225	466,476
2026-06-03	1.225	1.340	1.100	1.225	1.225	427,856
2026-06-02	1.225	1.315	1.100	1.225	1.225	19,539
2026-06-01	1.225	1.350	1.100	1.225	1.225	53,069
2026-05-29	1.225	1.315	1.090	1.090	1.090	15,084
2026-05-28	1.225	1.350	1.100	1.225	1.225	127,273
2026-05-27	1.225	1.315	1.100	1.225	1.225	96,526
2026-05-26	1.225	1.320	1.100	1.225	1.225	6,047
2026-05-22	1.225	1.350	1.100	1.225	1.225	39,698
2026-05-21	1.225	1.330	1.100	1.225	1.225	63,829
2026-05-20	1.225	1.225	1.100	1.225	1.225	28,068
2026-05-19	1.225	1.350	1.100	1.225	1.225	1,404,894
2026-05-18	1.225	1.350	1.100	1.225	1.225	177,595
2026-05-15	1.225	1.350	1.100	1.105	1.105	426,166
2026-05-14	1.225	1.350	1.100	1.225	1.225	7,465
2026-05-13	1.225	1.350	1.100	1.225	1.225	93,364
2026-05-12	1.225	1.225	1.100	1.225	1.225	103,025
2026-05-11	1.225	1.350	1.100	1.225	1.225	704,915
2026-05-08	1.225	1.350	1.100	1.225	1.225	14,323
2026-05-07	1.225	1.350	1.100	1.225	1.225	13,618
2026-05-06	1.225	1.350	1.155	1.225	1.225	16,898
2026-05-05	1.225	1.350	1.100	1.225	1.225	28,984
2026-05-01	1.225	1.350	1.100	1.225	1.225	7,492

← NewerPage 2 of 15 · 900 trading daysOlder →

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.