RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.350 | 1.420 | 1.200 | 1.350 | 1.350 | 284,519 |
| 2025-11-04 | 1.400 | 1.401 | 1.215 | 1.350 | 1.350 | 271,279 |
| 2025-11-03 | 1.400 | 1.440 | 1.300 | 1.400 | 1.400 | 67,214 |
| 2025-10-31 | 1.400 | 1.490 | 1.300 | 1.400 | 1.400 | 83,949 |
| 2025-10-30 | 1.400 | 1.490 | 1.300 | 1.400 | 1.400 | 12,556 |
| 2025-10-29 | 1.400 | 1.490 | 1.300 | 1.400 | 1.400 | 21,683 |
| 2025-10-28 | 1.400 | 1.470 | 1.300 | 1.400 | 1.400 | 20,230 |
| 2025-10-27 | 1.400 | 1.470 | 1.300 | 1.400 | 1.400 | 27,490 |
| 2025-10-24 | 1.400 | 1.450 | 1.325 | 1.400 | 1.400 | 84,473 |
| 2025-10-23 | 1.400 | 1.480 | 1.325 | 1.400 | 1.400 | 40,602 |
| 2025-10-22 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 61,130 |
| 2025-10-21 | 1.650 | 1.776 | 1.300 | 1.400 | 1.400 | 468,847 |
| 2025-10-20 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 198,757 |
| 2025-10-17 | 1.650 | 1.775 | 1.491 | 1.650 | 1.650 | 140,472 |
| 2025-10-16 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 226,712 |
| 2025-10-15 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 165,896 |
| 2025-10-14 | 1.650 | 1.770 | 1.500 | 1.650 | 1.650 | 136,094 |
| 2025-10-13 | 1.650 | 1.800 | 1.515 | 1.650 | 1.650 | 98,267 |
| 2025-10-10 | 1.650 | 1.770 | 1.500 | 1.650 | 1.650 | 148,529 |
| 2025-10-09 | 1.650 | 1.650 | 1.515 | 1.650 | 1.650 | 151,750 |
| 2025-10-08 | 1.650 | 1.770 | 1.515 | 1.650 | 1.650 | 15,074 |
| 2025-10-07 | 1.600 | 1.770 | 1.500 | 1.650 | 1.650 | 641,907 |
| 2025-10-06 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 92,868 |
| 2025-10-03 | 1.600 | 1.700 | 1.470 | 1.470 | 1.470 | 43,970 |
| 2025-10-02 | 1.650 | 1.770 | 1.500 | 1.600 | 1.600 | 99,344 |
| 2025-10-01 | 1.650 | 1.770 | 1.500 | 1.650 | 1.650 | 3,889 |
| 2025-09-30 | 1.650 | 1.770 | 1.500 | 1.620 | 1.620 | 115,300 |
| 2025-09-29 | 1.650 | 1.770 | 1.500 | 1.650 | 1.650 | 98,402 |
| 2025-09-26 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 43,037 |
| 2025-09-25 | 1.650 | 1.770 | 1.505 | 1.650 | 1.650 | 100,305 |
| 2025-09-24 | 1.800 | 1.830 | 1.520 | 1.650 | 1.650 | 475,132 |
| 2025-09-23 | 1.830 | 1.830 | 1.700 | 1.800 | 1.800 | 98,984 |
| 2025-09-22 | 1.900 | 2.000 | 1.700 | 1.850 | 1.850 | 234,465 |
| 2025-09-19 | 1.950 | 2.100 | 1.800 | 1.900 | 1.900 | 921,498 |
| 2025-09-18 | 1.800 | 2.100 | 1.665 | 1.950 | 1.950 | 767,636 |
| 2025-09-17 | 2.012 | 2.012 | 1.700 | 1.800 | 1.800 | 1,917,816 |
| 2025-09-16 | 2.850 | 3.280 | 2.000 | 2.050 | 2.050 | 11,793,080 |
| 2025-09-15 | 1.250 | 3.000 | 1.125 | 2.800 | 2.800 | 21,509,199 |
| 2025-09-12 | 1.025 | 1.289 | 1.000 | 1.225 | 1.225 | 2,706,431 |
| 2025-09-11 | 1.025 | 1.025 | 0.913 | 1.025 | 1.025 | 114,442 |
| 2025-09-10 | 1.035 | 1.035 | 0.950 | 1.025 | 1.025 | 544,118 |
| 2025-09-09 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 30,699 |
| 2025-09-08 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 117,790 |
| 2025-09-05 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 153,567 |
| 2025-09-04 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 80,654 |
| 2025-09-03 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 88,204 |
| 2025-09-02 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 118,955 |
| 2025-09-01 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 77,524 |
| 2025-08-29 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 291,892 |
| 2025-08-28 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 591,823 |
| 2025-08-27 | 1.100 | 1.138 | 1.000 | 1.100 | 1.100 | 249,919 |
| 2025-08-26 | 1.100 | 1.138 | 1.000 | 1.100 | 1.100 | 310,062 |
| 2025-08-22 | 1.100 | 1.138 | 1.000 | 1.100 | 1.100 | 58,683 |
| 2025-08-21 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 162,984 |
| 2025-08-20 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 83,259 |
| 2025-08-19 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 567,896 |
| 2025-08-18 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 43,808 |
| 2025-08-15 | 1.100 | 1.138 | 1.000 | 1.100 | 1.100 | 67,557 |
| 2025-08-14 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 23,340 |
| 2025-08-13 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 245,140 |
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.