RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 40,126 |
| 2026-04-28 | 1.275 | 1.350 | 1.275 | 1.275 | 1.275 | 332 |
| 2026-04-27 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 67,518 |
| 2026-04-24 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 15,648 |
| 2026-04-23 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 978 |
| 2026-04-22 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 14,007 |
| 2026-04-21 | 1.225 | 1.350 | 1.200 | 1.275 | 1.275 | 94,515 |
| 2026-04-20 | 1.225 | 1.350 | 1.100 | 1.100 | 1.100 | 356,863 |
| 2026-04-17 | 1.225 | 1.350 | 1.120 | 1.125 | 1.125 | 98,043 |
| 2026-04-16 | 1.225 | 1.350 | 1.120 | 1.225 | 1.225 | 36,827 |
| 2026-04-15 | 1.275 | 1.350 | 1.110 | 1.225 | 1.225 | 235,611 |
| 2026-04-14 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 17,490 |
| 2026-04-13 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 3,002 |
| 2026-04-10 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 45,394 |
| 2026-04-09 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 44,439 |
| 2026-04-08 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 166,977 |
| 2026-04-07 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 86,504 |
| 2026-04-02 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 37,437 |
| 2026-04-01 | 1.350 | 1.500 | 1.200 | 1.275 | 1.275 | 127,116 |
| 2026-03-31 | 1.245 | 1.245 | 1.200 | 1.200 | 1.200 | 288,506 |
| 2026-03-30 | 1.350 | 1.390 | 1.200 | 1.350 | 1.350 | 77,065 |
| 2026-03-27 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 462,002 |
| 2026-03-26 | 1.350 | 1.373 | 1.200 | 1.350 | 1.350 | 45,553 |
| 2026-03-25 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 13,546 |
| 2026-03-24 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 151,433 |
| 2026-03-23 | 1.350 | 1.373 | 1.200 | 1.350 | 1.350 | 28,963 |
| 2026-03-20 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 97,916 |
| 2026-03-19 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 43,868 |
| 2026-03-18 | 1.350 | 1.373 | 1.200 | 1.350 | 1.350 | 3,020 |
| 2026-03-17 | 1.350 | 1.500 | 1.200 | 1.360 | 1.360 | 6,906 |
| 2026-03-16 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 94,261 |
| 2026-03-13 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 92 |
| 2026-03-12 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 26,718 |
| 2026-03-11 | 1.350 | 1.500 | 1.295 | 1.350 | 1.350 | 20,690 |
| 2026-03-10 | 1.350 | 1.500 | 1.245 | 1.350 | 1.350 | 86,288 |
| 2026-03-09 | 1.450 | 1.500 | 1.200 | 1.350 | 1.350 | 262,118 |
| 2026-03-06 | 1.600 | 1.720 | 1.400 | 1.450 | 1.450 | 515,834 |
| 2026-03-05 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 127,787 |
| 2026-03-04 | 1.600 | 1.720 | 1.400 | 1.400 | 1.400 | 51,136 |
| 2026-03-03 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 16,084 |
| 2026-03-02 | 1.600 | 1.720 | 1.400 | 1.600 | 1.600 | 163,197 |
| 2026-02-27 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 256,860 |
| 2026-02-26 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 51,047 |
| 2026-02-25 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 50,536 |
| 2026-02-24 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 44,477 |
| 2026-02-23 | 1.600 | 1.800 | 1.408 | 1.600 | 1.600 | 979,595 |
| 2026-02-20 | 1.600 | 1.696 | 1.400 | 1.600 | 1.600 | 625,947 |
| 2026-02-19 | 1.600 | 1.696 | 1.400 | 1.600 | 1.600 | 182,745 |
| 2026-02-18 | 1.600 | 1.675 | 1.400 | 1.600 | 1.600 | 84,227 |
| 2026-02-17 | 1.600 | 1.740 | 1.400 | 1.600 | 1.600 | 80,129 |
| 2026-02-16 | 1.600 | 1.740 | 1.420 | 1.600 | 1.600 | 103,323 |
| 2026-02-13 | 1.600 | 1.740 | 1.425 | 1.600 | 1.600 | 117,340 |
| 2026-02-12 | 1.600 | 1.720 | 1.420 | 1.600 | 1.600 | 633,307 |
| 2026-02-11 | 1.700 | 1.800 | 1.420 | 1.600 | 1.600 | 1,131,876 |
| 2026-02-10 | 1.700 | 1.820 | 1.470 | 1.700 | 1.700 | 416,269 |
| 2026-02-09 | 1.600 | 1.820 | 1.432 | 1.450 | 1.450 | 898,792 |
| 2026-02-06 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 532,633 |
| 2026-02-05 | 1.600 | 1.800 | 1.400 | 1.600 | 1.600 | 166,361 |
| 2026-02-04 | 1.450 | 1.610 | 1.395 | 1.610 | 1.610 | 945,595 |
| 2026-02-03 | 1.450 | 1.597 | 1.300 | 1.450 | 1.450 | 894,827 |
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.