RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.550 | 1.600 | 1.400 | 1.500 | 1.500 | 15,794 |
| 2025-02-19 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 84,599 |
| 2025-02-18 | 1.600 | 1.700 | 1.450 | 1.600 | 1.600 | 191,449 |
| 2025-02-17 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 1,039,860 |
| 2025-02-14 | 1.750 | 1.825 | 1.500 | 1.600 | 1.600 | 475,289 |
| 2025-02-13 | 1.750 | 1.825 | 1.620 | 1.750 | 1.750 | 73,111 |
| 2025-02-12 | 1.700 | 1.825 | 1.630 | 1.750 | 1.750 | 276,242 |
| 2025-02-11 | 1.600 | 1.800 | 1.518 | 1.700 | 1.700 | 881,178 |
| 2025-02-10 | 1.650 | 1.693 | 1.500 | 1.600 | 1.600 | 258,083 |
| 2025-02-07 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 276,369 |
| 2025-02-06 | 1.700 | 1.800 | 1.600 | 1.720 | 1.720 | 34,995 |
| 2025-02-05 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 264,899 |
| 2025-02-04 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 569,285 |
| 2025-02-03 | 1.800 | 1.836 | 1.600 | 1.700 | 1.700 | 334,780 |
| 2025-01-31 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 40,941 |
| 2025-01-30 | 1.800 | 1.865 | 1.666 | 1.666 | 1.666 | 285,808 |
| 2025-01-29 | 1.900 | 1.900 | 1.700 | 1.800 | 1.800 | 656,060 |
| 2025-01-28 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 146,628 |
| 2025-01-27 | 2.000 | 2.085 | 1.800 | 1.900 | 1.900 | 439,473 |
| 2025-01-24 | 2.050 | 2.200 | 1.820 | 2.000 | 2.000 | 81,755 |
| 2025-01-23 | 2.100 | 2.200 | 1.900 | 2.050 | 2.050 | 421,633 |
| 2025-01-22 | 1.800 | 2.100 | 1.700 | 2.100 | 2.100 | 2,289,100 |
| 2025-01-21 | 2.100 | 2.200 | 1.700 | 1.800 | 1.800 | 1,698,005 |
| 2025-01-20 | 2.450 | 2.500 | 2.000 | 2.100 | 2.100 | 4,118,134 |
| 2025-01-17 | 2.100 | 2.700 | 2.000 | 2.450 | 2.450 | 4,883,054 |
| 2025-01-16 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 1,902,341 |
| 2025-01-15 | 2.250 | 2.600 | 2.000 | 2.100 | 2.100 | 2,897,046 |
| 2025-01-14 | 3.300 | 4.300 | 2.000 | 2.450 | 2.450 | 29,281,350 |
| 2025-01-13 | 2.100 | 3.700 | 2.000 | 3.470 | 3.470 | 8,111,177 |
| 2025-01-10 | 1.600 | 2.300 | 1.600 | 2.100 | 2.100 | 2,875,417 |
| 2025-01-09 | 1.550 | 1.700 | 1.475 | 1.600 | 1.600 | 432,722 |
| 2025-01-08 | 1.550 | 1.685 | 1.440 | 1.550 | 1.550 | 298,758 |
| 2025-01-07 | 1.400 | 1.700 | 1.270 | 1.550 | 1.550 | 1,444,411 |
| 2025-01-06 | 1.300 | 1.500 | 0.900 | 0.900 | 0.900 | 350,785 |
| 2025-01-03 | 1.350 | 1.429 | 1.269 | 1.350 | 1.350 | 80,787 |
| 2025-01-02 | 1.300 | 1.500 | 1.200 | 1.350 | 1.350 | 170,683 |
| 2024-12-31 | 1.300 | 1.429 | 1.269 | 1.300 | 1.300 | 7,999 |
| 2024-12-30 | 1.300 | 1.430 | 1.268 | 1.300 | 1.300 | 100,688 |
| 2024-12-27 | 1.300 | 1.435 | 1.268 | 1.300 | 1.300 | 7,123 |
| 2024-12-24 | 1.300 | 1.500 | 1.100 | 1.300 | 1.300 | 142,769 |
| 2024-12-23 | 1.300 | 1.460 | 1.260 | 1.300 | 1.300 | 92,622 |
| 2024-12-20 | 1.300 | 1.460 | 1.300 | 1.300 | 1.300 | 86,909 |
| 2024-12-19 | 1.300 | 1.500 | 1.260 | 1.300 | 1.300 | 834,625 |
| 2024-12-18 | 1.300 | 1.500 | 1.100 | 1.300 | 1.300 | 292,593 |
| 2024-12-17 | 1.250 | 1.285 | 1.100 | 1.250 | 1.250 | 247,200 |
| 2024-12-16 | 1.250 | 1.380 | 1.125 | 1.250 | 1.250 | 210,746 |
| 2024-12-13 | 1.250 | 1.385 | 1.115 | 1.250 | 1.250 | 100,139 |
| 2024-12-12 | 1.265 | 1.265 | 1.100 | 1.250 | 1.250 | 208,546 |
| 2024-12-11 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 198,259 |
| 2024-12-10 | 1.300 | 1.380 | 1.200 | 1.300 | 1.300 | 131,728 |
| 2024-12-09 | 1.300 | 1.310 | 1.204 | 1.300 | 1.300 | 318,483 |
| 2024-12-06 | 1.350 | 1.400 | 1.200 | 1.300 | 1.300 | 659,452 |
| 2024-12-05 | 1.400 | 1.500 | 1.300 | 1.350 | 1.350 | 581,302 |
| 2024-12-04 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 316,676 |
| 2024-12-03 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 100,802 |
| 2024-12-02 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 283,898 |
| 2024-11-29 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 236,284 |
| 2024-11-28 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 207,772 |
| 2024-11-27 | 1.400 | 1.440 | 1.320 | 1.400 | 1.400 | 28,155 |
| 2024-11-26 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 407,441 |
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.