RC365 Holding PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.000 | 7.000 | 5.500 | 6.360 | 6.360 | 2,446,591 |
| 2026-10-16 | 5.335 | 6.000 | 5.335 | 5.750 | 5.750 | 923,392 |
| 2026-10-15 | 6.000 | 6.330 | 5.000 | 5.500 | 5.500 | 4,097,627 |
| 2026-10-14 | 6.000 | 6.400 | 5.500 | 6.000 | 6.000 | 1,200,882 |
| 2026-10-13 | 7.000 | 7.000 | 5.500 | 6.000 | 6.000 | 3,814,653 |
| 2026-10-12 | 7.500 | 7.500 | 6.500 | 7.300 | 7.300 | 1,761,896 |
| 2026-10-09 | 7.000 | 7.490 | 6.500 | 6.750 | 6.750 | 1,310,332 |
| 2026-10-08 | 7.500 | 7.690 | 6.500 | 7.000 | 7.000 | 1,425,093 |
| 2026-10-07 | 8.000 | 8.480 | 7.000 | 7.380 | 7.380 | 2,186,210 |
| 2026-10-06 | 7.500 | 7.835 | 6.500 | 7.250 | 7.250 | 4,909,468 |
| 2026-10-05 | 7.500 | 9.000 | 7.000 | 7.500 | 7.500 | 4,739,373 |
| 2026-10-02 | 6.750 | 8.000 | 5.500 | 6.860 | 6.860 | 8,231,922 |
| 2026-10-01 | 8.750 | 8.940 | 6.300 | 7.000 | 7.000 | 9,997,339 |
| 2026-09-30 | 8.250 | 10.500 | 7.500 | 8.000 | 8.000 | 17,701,480 |
| 2026-09-29 | 6.500 | 8.400 | 6.200 | 8.100 | 8.100 | 7,339,330 |
| 2026-09-28 | 5.950 | 7.145 | 5.820 | 6.600 | 6.600 | 10,930,082 |
| 2026-09-25 | 4.850 | 5.980 | 4.700 | 5.800 | 5.800 | 5,858,902 |
| 2026-09-24 | 4.350 | 5.185 | 4.300 | 4.900 | 4.900 | 3,104,778 |
| 2026-09-23 | 4.750 | 5.150 | 4.200 | 4.420 | 4.420 | 6,582,806 |
| 2026-09-22 | 3.950 | 4.900 | 3.800 | 4.560 | 4.560 | 4,480,428 |
| 2026-09-21 | 4.050 | 4.200 | 3.752 | 3.820 | 3.820 | 1,602,689 |
| 2026-09-18 | 4.100 | 4.300 | 3.600 | 3.920 | 3.920 | 3,809,091 |
| 2026-09-17 | 3.700 | 4.625 | 3.400 | 4.150 | 4.150 | 11,457,879 |
| 2026-09-16 | 3.150 | 3.800 | 3.050 | 3.500 | 3.500 | 1,886,553 |
| 2026-09-15 | 3.250 | 3.500 | 3.000 | 3.150 | 3.150 | 917,610 |
| 2026-09-14 | 3.400 | 3.600 | 3.000 | 3.250 | 3.250 | 1,723,101 |
| 2026-09-11 | 3.350 | 3.950 | 3.140 | 3.500 | 3.500 | 6,438,435 |
| 2026-09-10 | 2.800 | 3.625 | 2.550 | 3.350 | 3.350 | 6,557,236 |
| 2026-09-09 | 2.650 | 3.000 | 2.450 | 2.800 | 2.800 | 1,718,723 |
| 2026-09-08 | 2.650 | 2.800 | 2.525 | 2.650 | 2.650 | 353,629 |
| 2026-09-07 | 2.500 | 2.800 | 2.450 | 2.650 | 2.650 | 2,913,073 |
| 2026-09-04 | 2.500 | 2.590 | 2.400 | 2.500 | 2.500 | 701,544 |
| 2026-09-03 | 2.700 | 2.700 | 2.400 | 2.500 | 2.500 | 1,690,743 |
| 2026-09-02 | 2.700 | 2.750 | 2.600 | 2.700 | 2.700 | 758,212 |
| 2026-09-01 | 2.600 | 2.680 | 2.450 | 2.600 | 2.600 | 568,469 |
| 2026-08-28 | 2.600 | 2.680 | 2.560 | 2.600 | 2.600 | 341,823 |
| 2026-08-27 | 2.600 | 2.680 | 2.550 | 2.600 | 2.600 | 524,383 |
| 2026-08-26 | 2.600 | 2.680 | 2.500 | 2.600 | 2.600 | 275,405 |
| 2026-08-25 | 2.600 | 2.680 | 2.500 | 2.600 | 2.600 | 1,106,304 |
| 2026-08-24 | 2.600 | 2.648 | 2.500 | 2.600 | 2.600 | 148,408 |
| 2026-08-21 | 2.600 | 2.650 | 2.550 | 2.600 | 2.600 | 801,051 |
| 2026-08-20 | 2.600 | 2.698 | 2.530 | 2.600 | 2.600 | 501,998 |
| 2026-08-19 | 2.600 | 2.698 | 2.530 | 2.600 | 2.600 | 164,644 |
| 2026-08-18 | 2.600 | 2.698 | 2.530 | 2.600 | 2.600 | 399,687 |
| 2026-08-17 | 2.750 | 2.800 | 2.500 | 2.600 | 2.600 | 2,628,055 |
| 2026-08-14 | 2.950 | 3.040 | 2.500 | 2.750 | 2.750 | 888,543 |
| 2026-08-13 | 2.950 | 3.040 | 2.850 | 2.950 | 2.950 | 685,875 |
| 2026-08-12 | 2.950 | 3.040 | 2.800 | 2.950 | 2.950 | 1,639,643 |
| 2026-08-11 | 3.100 | 3.300 | 2.800 | 3.000 | 3.000 | 3,545,167 |
| 2026-08-10 | 3.000 | 3.300 | 2.900 | 3.150 | 3.150 | 4,392,462 |
| 2026-08-07 | 3.000 | 3.200 | 2.740 | 3.000 | 3.000 | 3,436,666 |
| 2026-08-06 | 3.000 | 3.440 | 2.800 | 2.800 | 2.800 | 5,351,621 |
| 2026-08-05 | 2.850 | 3.100 | 2.500 | 2.710 | 2.710 | 7,627,032 |
| 2026-08-04 | 2.600 | 3.000 | 2.300 | 2.720 | 2.720 | 4,026,178 |
| 2026-08-03 | 2.250 | 2.800 | 2.150 | 2.350 | 2.350 | 4,933,657 |
| 2026-07-31 | 1.900 | 2.400 | 1.800 | 2.250 | 2.250 | 3,553,587 |
| 2026-07-30 | 1.900 | 1.940 | 1.850 | 1.900 | 1.900 | 150,408 |
| 2026-07-29 | 1.950 | 1.970 | 1.853 | 1.900 | 1.900 | 370,146 |
| 2026-07-28 | 1.950 | 2.000 | 1.920 | 1.950 | 1.950 | 1,020,846 |
| 2026-07-27 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 357,756 |
Page 1 of 3 · 128 trading daysOlder →
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.