RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.450 | 1.597 | 1.300 | 1.305 | 1.305 | 611,614 |
| 2026-01-30 | 1.450 | 1.597 | 1.300 | 1.450 | 1.450 | 25,847 |
| 2026-01-29 | 1.450 | 1.597 | 1.300 | 1.450 | 1.450 | 330,593 |
| 2026-01-28 | 1.400 | 1.597 | 1.300 | 1.450 | 1.450 | 204,787 |
| 2026-01-27 | 1.400 | 1.500 | 1.275 | 1.400 | 1.400 | 87,835 |
| 2026-01-26 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 75,652 |
| 2026-01-23 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 169,035 |
| 2026-01-22 | 1.450 | 1.597 | 1.305 | 1.305 | 1.305 | 145,362 |
| 2026-01-21 | 1.450 | 1.550 | 1.300 | 1.450 | 1.450 | 75,531 |
| 2026-01-20 | 1.450 | 1.550 | 1.300 | 1.450 | 1.450 | 383,884 |
| 2026-01-19 | 1.450 | 1.597 | 1.305 | 1.450 | 1.450 | 256,043 |
| 2026-01-16 | 1.450 | 1.555 | 1.300 | 1.450 | 1.450 | 13,472 |
| 2026-01-15 | 1.450 | 1.500 | 1.300 | 1.450 | 1.450 | 25,120 |
| 2026-01-14 | 1.450 | 1.600 | 1.300 | 1.450 | 1.450 | 122,861 |
| 2026-01-13 | 1.700 | 1.790 | 1.300 | 1.450 | 1.450 | 482,187 |
| 2026-01-12 | 1.700 | 1.780 | 1.600 | 1.700 | 1.700 | 245,696 |
| 2026-01-09 | 1.700 | 1.740 | 1.600 | 1.700 | 1.700 | 93,479 |
| 2026-01-08 | 1.700 | 1.750 | 1.600 | 1.700 | 1.700 | 26,588 |
| 2026-01-07 | 1.750 | 1.870 | 1.600 | 1.700 | 1.700 | 1,071,958 |
| 2026-01-06 | 1.450 | 2.300 | 1.320 | 1.500 | 1.500 | 3,212,967 |
| 2026-01-05 | 1.100 | 2.400 | 1.040 | 1.450 | 1.450 | 7,163,105 |
| 2026-01-02 | 1.100 | 1.200 | 1.028 | 1.100 | 1.100 | 79,833 |
| 2025-12-31 | 1.100 | 1.189 | 1.010 | 1.100 | 1.100 | 93,725 |
| 2025-12-30 | 1.150 | 1.200 | 1.100 | 1.100 | 1.100 | 807,555 |
| 2025-12-29 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 858,135 |
| 2025-12-24 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 21,370 |
| 2025-12-23 | 1.250 | 1.400 | 1.100 | 1.150 | 1.150 | 295,325 |
| 2025-12-22 | 1.250 | 1.320 | 1.100 | 1.250 | 1.250 | 130,562 |
| 2025-12-19 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 91,022 |
| 2025-12-18 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 30,747 |
| 2025-12-17 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 1,528 |
| 2025-12-16 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 164,250 |
| 2025-12-15 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 70,678 |
| 2025-12-12 | 1.300 | 1.340 | 1.200 | 1.300 | 1.300 | 83,938 |
| 2025-12-11 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 87,155 |
| 2025-12-10 | 1.300 | 1.339 | 1.200 | 1.300 | 1.300 | 12,401 |
| 2025-12-09 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 10,069 |
| 2025-12-08 | 1.300 | 1.380 | 1.200 | 1.300 | 1.300 | 6,006 |
| 2025-12-05 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 1,972 |
| 2025-12-04 | 1.300 | 1.380 | 1.182 | 1.300 | 1.300 | 303,802 |
| 2025-12-03 | 1.350 | 1.400 | 1.200 | 1.300 | 1.300 | 452,297 |
| 2025-12-02 | 1.350 | 1.500 | 1.235 | 1.350 | 1.350 | 138,631 |
| 2025-12-01 | 1.350 | 1.455 | 1.200 | 1.350 | 1.350 | 34,721 |
| 2025-11-28 | 1.350 | 1.455 | 1.200 | 1.350 | 1.350 | 38,477 |
| 2025-11-27 | 1.350 | 1.360 | 1.230 | 1.350 | 1.350 | 57,404 |
| 2025-11-26 | 1.350 | 1.455 | 1.230 | 1.350 | 1.350 | 75,683 |
| 2025-11-25 | 1.350 | 1.455 | 1.200 | 1.350 | 1.350 | 28,170 |
| 2025-11-24 | 1.350 | 1.365 | 1.200 | 1.350 | 1.350 | 142,837 |
| 2025-11-21 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 2,912 |
| 2025-11-20 | 1.350 | 1.455 | 1.200 | 1.350 | 1.350 | 30,257 |
| 2025-11-19 | 1.350 | 1.455 | 1.200 | 1.350 | 1.350 | 6,486 |
| 2025-11-18 | 1.350 | 1.365 | 1.200 | 1.350 | 1.350 | 331,064 |
| 2025-11-17 | 1.350 | 1.455 | 1.225 | 1.350 | 1.350 | 168 |
| 2025-11-14 | 1.350 | 1.377 | 1.200 | 1.350 | 1.350 | 22,861 |
| 2025-11-13 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 61,455 |
| 2025-11-12 | 1.350 | 1.455 | 1.200 | 1.350 | 1.350 | 87,851 |
| 2025-11-11 | 1.350 | 1.455 | 1.215 | 1.350 | 1.350 | 32,525 |
| 2025-11-10 | 1.350 | 1.470 | 1.200 | 1.350 | 1.350 | 275,925 |
| 2025-11-07 | 1.350 | 1.485 | 1.200 | 1.350 | 1.350 | 16,176 |
| 2025-11-06 | 1.350 | 1.485 | 1.218 | 1.350 | 1.350 | 52,267 |
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.