RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.100 | 1.200 | 1.000 | 1.100 | 1.100 | 245,140 |
| 2025-08-12 | 1.100 | 1.155 | 1.000 | 1.100 | 1.100 | 270,977 |
| 2025-08-11 | 1.050 | 1.200 | 1.000 | 1.100 | 1.100 | 992,004 |
| 2025-08-08 | 1.170 | 1.170 | 1.000 | 1.050 | 1.050 | 6,437,275 |
| 2025-08-07 | 0.950 | 1.500 | 0.900 | 1.250 | 1.250 | 21,004,288 |
| 2025-08-06 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 144,347 |
| 2025-08-05 | 0.950 | 1.000 | 0.882 | 0.950 | 0.950 | 53,299 |
| 2025-08-04 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 24,163 |
| 2025-08-01 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 265,280 |
| 2025-07-31 | 0.950 | 0.970 | 0.900 | 0.950 | 0.950 | 226,795 |
| 2025-07-30 | 0.950 | 0.975 | 0.900 | 0.950 | 0.950 | 206,841 |
| 2025-07-29 | 0.950 | 0.975 | 0.925 | 0.950 | 0.950 | 33,349 |
| 2025-07-28 | 0.950 | 0.975 | 0.900 | 0.950 | 0.950 | 276,476 |
| 2025-07-25 | 0.950 | 0.975 | 0.900 | 0.950 | 0.950 | 79,182 |
| 2025-07-24 | 0.950 | 0.970 | 0.918 | 0.950 | 0.950 | 34,165 |
| 2025-07-23 | 0.950 | 0.975 | 0.916 | 0.950 | 0.950 | 97,910 |
| 2025-07-22 | 0.950 | 0.980 | 0.900 | 0.950 | 0.950 | 191,619 |
| 2025-07-21 | 0.913 | 1.000 | 0.900 | 0.950 | 0.950 | 1,451,348 |
| 2025-07-18 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 44,834 |
| 2025-07-17 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 38,861 |
| 2025-07-16 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 168,067 |
| 2025-07-15 | 1.045 | 1.045 | 0.900 | 0.950 | 0.950 | 443,040 |
| 2025-07-14 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 97,945 |
| 2025-07-11 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 23,851 |
| 2025-07-10 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 93,312 |
| 2025-07-09 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 2,859 |
| 2025-07-08 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 12,861 |
| 2025-07-07 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 3,844 |
| 2025-07-04 | 1.050 | 1.100 | 0.955 | 1.050 | 1.050 | 250,003 |
| 2025-07-03 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 106,445 |
| 2025-07-02 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 162,966 |
| 2025-07-01 | 1.050 | 1.085 | 1.000 | 1.050 | 1.050 | 340,161 |
| 2025-06-30 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 464,831 |
| 2025-06-27 | 1.100 | 1.190 | 1.000 | 1.100 | 1.100 | 87,442 |
| 2025-06-26 | 1.200 | 1.300 | 1.000 | 1.100 | 1.100 | 960,809 |
| 2025-06-25 | 1.000 | 1.400 | 0.950 | 1.200 | 1.200 | 6,806,728 |
| 2025-06-24 | 1.000 | 1.080 | 0.950 | 1.000 | 1.000 | 250,920 |
| 2025-06-23 | 1.000 | 1.037 | 0.965 | 1.000 | 1.000 | 276,669 |
| 2025-06-20 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 217,277 |
| 2025-06-19 | 1.000 | 1.080 | 0.950 | 1.000 | 1.000 | 386,855 |
| 2025-06-18 | 0.950 | 1.080 | 0.920 | 1.000 | 1.000 | 1,412,941 |
| 2025-06-17 | 0.950 | 1.000 | 0.856 | 0.856 | 0.856 | 485,700 |
| 2025-06-16 | 0.950 | 0.988 | 0.920 | 0.950 | 0.950 | 26,526 |
| 2025-06-13 | 0.950 | 0.988 | 0.920 | 0.950 | 0.950 | 93,146 |
| 2025-06-12 | 0.950 | 0.988 | 0.920 | 0.950 | 0.950 | 210,251 |
| 2025-06-11 | 1.025 | 1.038 | 0.900 | 0.950 | 0.950 | 1,074,588 |
| 2025-06-10 | 1.025 | 1.038 | 0.955 | 1.025 | 1.025 | 168,569 |
| 2025-06-09 | 1.025 | 1.060 | 0.950 | 1.025 | 1.025 | 659,518 |
| 2025-06-06 | 1.025 | 1.078 | 0.950 | 1.025 | 1.025 | 177,792 |
| 2025-06-05 | 1.025 | 1.048 | 0.950 | 1.025 | 1.025 | 23,133 |
| 2025-06-04 | 1.000 | 1.044 | 0.905 | 1.025 | 1.025 | 223,696 |
| 2025-06-03 | 0.950 | 1.069 | 0.905 | 1.000 | 1.000 | 427,564 |
| 2025-06-02 | 1.050 | 1.090 | 0.900 | 1.020 | 1.020 | 1,018,553 |
| 2025-05-30 | 1.050 | 1.075 | 1.000 | 1.050 | 1.050 | 128,115 |
| 2025-05-29 | 1.050 | 1.070 | 1.000 | 1.050 | 1.050 | 191,110 |
| 2025-05-28 | 1.050 | 1.080 | 1.000 | 1.050 | 1.050 | 196,202 |
| 2025-05-27 | 1.050 | 1.080 | 1.000 | 1.050 | 1.050 | 700,692 |
| 2025-05-23 | 1.050 | 1.084 | 1.015 | 1.050 | 1.050 | 258,832 |
| 2025-05-22 | 1.050 | 1.084 | 1.015 | 1.050 | 1.050 | 411,680 |
| 2025-05-21 | 1.050 | 1.050 | 1.015 | 1.050 | 1.050 | 559 |
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.