RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.050 | 1.084 | 1.015 | 1.050 | 1.050 | 8,712 |
| 2025-05-19 | 1.050 | 1.098 | 1.000 | 1.050 | 1.050 | 255,195 |
| 2025-05-16 | 1.050 | 1.057 | 0.980 | 1.050 | 1.050 | 50,632 |
| 2025-05-15 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 131,288 |
| 2025-05-14 | 1.050 | 1.070 | 1.003 | 1.050 | 1.050 | 368,997 |
| 2025-05-13 | 1.050 | 1.074 | 1.020 | 1.050 | 1.050 | 49,547 |
| 2025-05-12 | 1.050 | 1.075 | 1.000 | 1.050 | 1.050 | 28,420 |
| 2025-05-09 | 1.050 | 1.100 | 1.016 | 1.050 | 1.050 | 56,939 |
| 2025-05-08 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 77,160 |
| 2025-05-07 | 1.050 | 1.099 | 1.000 | 1.050 | 1.050 | 37,793 |
| 2025-05-06 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 327,919 |
| 2025-05-02 | 1.200 | 1.200 | 0.997 | 1.050 | 1.050 | 557,836 |
| 2025-05-01 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 113,929 |
| 2025-04-30 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 21,772 |
| 2025-04-29 | 1.200 | 1.220 | 1.100 | 1.200 | 1.200 | 113,211 |
| 2025-04-28 | 1.200 | 1.220 | 1.100 | 1.200 | 1.200 | 33,570 |
| 2025-04-25 | 1.200 | 1.220 | 1.100 | 1.200 | 1.200 | 103,306 |
| 2025-04-24 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 49,695 |
| 2025-04-23 | 1.200 | 1.220 | 1.100 | 1.200 | 1.200 | 59,688 |
| 2025-04-22 | 1.200 | 1.230 | 1.103 | 1.200 | 1.200 | 615,221 |
| 2025-04-17 | 1.200 | 1.200 | 1.166 | 1.200 | 1.200 | 3,323 |
| 2025-04-16 | 1.200 | 1.247 | 1.166 | 1.200 | 1.200 | 105,013 |
| 2025-04-15 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 1,121,187 |
| 2025-04-14 | 1.050 | 1.298 | 1.000 | 1.200 | 1.200 | 1,864,580 |
| 2025-04-11 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 44,936 |
| 2025-04-10 | 1.025 | 1.080 | 0.955 | 1.050 | 1.050 | 260,946 |
| 2025-04-09 | 0.950 | 1.100 | 0.905 | 1.025 | 1.025 | 1,948,146 |
| 2025-04-08 | 0.925 | 0.974 | 0.900 | 0.950 | 0.950 | 407,738 |
| 2025-04-07 | 0.925 | 0.948 | 0.900 | 0.925 | 0.925 | 317,740 |
| 2025-04-04 | 1.050 | 1.083 | 0.900 | 0.925 | 0.925 | 1,720,792 |
| 2025-04-03 | 1.075 | 1.100 | 1.020 | 1.050 | 1.050 | 604,647 |
| 2025-04-02 | 1.075 | 1.095 | 1.050 | 1.075 | 1.075 | 317,769 |
| 2025-04-01 | 1.150 | 1.150 | 1.060 | 1.075 | 1.075 | 860,510 |
| 2025-03-31 | 1.150 | 1.170 | 1.100 | 1.150 | 1.150 | 92,850 |
| 2025-03-28 | 1.125 | 1.200 | 1.100 | 1.150 | 1.150 | 204,125 |
| 2025-03-27 | 1.173 | 1.173 | 1.100 | 1.100 | 1.100 | 535,172 |
| 2025-03-26 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 526,874 |
| 2025-03-25 | 1.175 | 1.180 | 1.150 | 1.175 | 1.175 | 13,028 |
| 2025-03-24 | 1.175 | 1.180 | 1.150 | 1.175 | 1.175 | 25,797 |
| 2025-03-21 | 1.175 | 1.180 | 1.150 | 1.175 | 1.175 | 244,500 |
| 2025-03-20 | 1.175 | 1.180 | 1.150 | 1.175 | 1.175 | 326,163 |
| 2025-03-19 | 1.175 | 1.190 | 1.150 | 1.175 | 1.175 | 607,939 |
| 2025-03-18 | 1.175 | 1.190 | 1.148 | 1.150 | 1.150 | 148,178 |
| 2025-03-17 | 1.175 | 1.183 | 1.155 | 1.175 | 1.175 | 590,835 |
| 2025-03-14 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 91,084 |
| 2025-03-13 | 1.224 | 1.224 | 1.150 | 1.224 | 1.224 | 303,222 |
| 2025-03-12 | 1.225 | 1.225 | 1.167 | 1.225 | 1.225 | 103,616 |
| 2025-03-11 | 1.225 | 1.280 | 1.172 | 1.225 | 1.225 | 36,280 |
| 2025-03-10 | 1.225 | 1.300 | 1.128 | 1.150 | 1.150 | 145,238 |
| 2025-03-07 | 1.225 | 1.290 | 1.150 | 1.225 | 1.225 | 47,256 |
| 2025-03-06 | 1.150 | 1.300 | 1.136 | 1.225 | 1.225 | 1,967,380 |
| 2025-03-05 | 1.150 | 1.175 | 1.136 | 1.150 | 1.150 | 96,341 |
| 2025-03-04 | 1.150 | 1.170 | 1.133 | 1.150 | 1.150 | 518,216 |
| 2025-03-03 | 1.150 | 1.174 | 1.133 | 1.150 | 1.150 | 519,290 |
| 2025-02-28 | 1.150 | 1.174 | 1.131 | 1.150 | 1.150 | 99,402 |
| 2025-02-27 | 1.150 | 1.168 | 1.111 | 1.150 | 1.150 | 1,544,128 |
| 2025-02-26 | 1.150 | 1.168 | 1.110 | 1.150 | 1.150 | 153,254 |
| 2025-02-25 | 1.150 | 1.224 | 1.100 | 1.150 | 1.150 | 1,786,260 |
| 2025-02-24 | 1.050 | 1.200 | 1.000 | 1.150 | 1.150 | 2,507,192 |
| 2025-02-21 | 1.500 | 1.600 | 1.000 | 1.050 | 1.050 | 14,774,880 |
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.