RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.450 | 1.450 | 1.315 | 1.450 | 1.450 | 616,028 |
| 2024-11-22 | 1.600 | 1.700 | 1.300 | 1.450 | 1.450 | 700,630 |
| 2024-11-21 | 1.250 | 1.734 | 1.100 | 1.600 | 1.600 | 3,265,476 |
| 2024-11-20 | 1.500 | 1.600 | 1.105 | 1.250 | 1.250 | 863,607 |
| 2024-11-19 | 1.500 | 1.632 | 1.400 | 1.500 | 1.500 | 558,990 |
| 2024-11-18 | 1.500 | 1.590 | 1.470 | 1.500 | 1.500 | 147,264 |
| 2024-11-15 | 1.500 | 1.569 | 1.440 | 1.500 | 1.500 | 79,645 |
| 2024-11-14 | 1.500 | 1.570 | 1.430 | 1.500 | 1.500 | 140,526 |
| 2024-11-13 | 1.500 | 1.570 | 1.410 | 1.500 | 1.500 | 13,188 |
| 2024-11-12 | 1.600 | 1.700 | 1.400 | 1.500 | 1.500 | 1,308,274 |
| 2024-11-11 | 1.450 | 1.700 | 1.365 | 1.600 | 1.600 | 1,100,322 |
| 2024-11-08 | 1.350 | 1.602 | 1.300 | 1.450 | 1.450 | 829,940 |
| 2024-11-07 | 1.350 | 1.375 | 1.274 | 1.350 | 1.350 | 172,154 |
| 2024-11-06 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 197,567 |
| 2024-11-05 | 1.350 | 1.390 | 1.310 | 1.350 | 1.350 | 79,054 |
| 2024-11-04 | 1.350 | 1.375 | 1.310 | 1.350 | 1.350 | 41,304 |
| 2024-11-01 | 1.350 | 1.375 | 1.310 | 1.350 | 1.350 | 21,002 |
| 2024-10-31 | 1.350 | 1.400 | 1.274 | 1.400 | 1.400 | 188,241 |
| 2024-10-30 | 1.375 | 1.375 | 1.300 | 1.350 | 1.350 | 841,864 |
| 2024-10-29 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 189,686 |
| 2024-10-28 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 46,800 |
| 2024-10-25 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 56,524 |
| 2024-10-24 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 69,961 |
| 2024-10-23 | 1.400 | 1.425 | 1.333 | 1.400 | 1.400 | 66,853 |
| 2024-10-22 | 1.400 | 1.425 | 1.300 | 1.400 | 1.400 | 123,528 |
| 2024-10-21 | 1.400 | 1.425 | 1.333 | 1.400 | 1.400 | 49,327 |
| 2024-10-18 | 1.400 | 1.425 | 1.333 | 1.400 | 1.400 | 81,298 |
| 2024-10-17 | 1.400 | 1.425 | 1.333 | 1.400 | 1.400 | 119,884 |
| 2024-10-16 | 1.400 | 1.465 | 1.333 | 1.400 | 1.400 | 220,376 |
| 2024-10-15 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,023,168 |
| 2024-10-14 | 1.400 | 1.490 | 1.302 | 1.400 | 1.400 | 129,665 |
| 2024-10-11 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 539,611 |
| 2024-10-10 | 1.550 | 1.600 | 1.300 | 1.400 | 1.400 | 437,094 |
| 2024-10-09 | 1.700 | 1.800 | 1.500 | 1.550 | 1.550 | 269,779 |
| 2024-10-08 | 1.700 | 1.800 | 1.550 | 1.700 | 1.700 | 542,786 |
| 2024-10-07 | 1.700 | 1.720 | 1.600 | 1.700 | 1.700 | 151,813 |
| 2024-10-04 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 358,297 |
| 2024-10-03 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 1,116,279 |
| 2024-10-02 | 1.700 | 1.770 | 1.645 | 1.700 | 1.700 | 33,280 |
| 2024-10-01 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 334,069 |
| 2024-09-30 | 1.700 | 1.750 | 1.600 | 1.700 | 1.700 | 151,899 |
| 2024-09-27 | 1.700 | 1.750 | 1.635 | 1.700 | 1.700 | 24,679 |
| 2024-09-26 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 86,734 |
| 2024-09-25 | 1.700 | 1.750 | 1.635 | 1.700 | 1.700 | 54,796 |
| 2024-09-24 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 71,049 |
| 2024-09-23 | 1.700 | 1.770 | 1.625 | 1.700 | 1.700 | 100,431 |
| 2024-09-20 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 77,834 |
| 2024-09-19 | 1.700 | 1.790 | 1.615 | 1.700 | 1.700 | 77,820 |
| 2024-09-18 | 1.700 | 1.798 | 1.610 | 1.700 | 1.700 | 20,140 |
| 2024-09-17 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 185,253 |
| 2024-09-16 | 1.700 | 1.729 | 1.600 | 1.700 | 1.700 | 353,243 |
| 2024-09-13 | 1.700 | 1.800 | 1.600 | 1.800 | 1.800 | 273,148 |
| 2024-09-12 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 84,382 |
| 2024-09-11 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 90,666 |
| 2024-09-10 | 1.700 | 1.700 | 1.602 | 1.700 | 1.700 | 29,991 |
| 2024-09-09 | 1.700 | 1.700 | 1.602 | 1.700 | 1.700 | 3,314 |
| 2024-09-06 | 1.700 | 1.700 | 1.602 | 1.700 | 1.700 | 86,792 |
| 2024-09-05 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 229,747 |
| 2024-09-04 | 1.715 | 1.715 | 1.600 | 1.700 | 1.700 | 128,061 |
| 2024-09-03 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 116,413 |
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.