1. Share Prices

  2. Rtc Group PLC (RTC)

95.00p+0.00 (+0.00%)12 Sep 2025, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rtc Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202595.00p96.00p90.25p95.00p12,378
Sep 11, 202590.00p97.00p88.00p95.00p35,472
Sep 10, 202595.00p90.00p89.45p90.00p22,000
Sep 9, 202595.00p90.10p90.10p95.00p13
Sep 8, 202595.00p90.10p90.10p95.00p1,402
Sep 5, 202595.00p94.90p94.90p95.00p13
Sep 2, 202595.00p95.66p95.66p95.00p2,432
Sep 1, 202595.00p95.75p95.75p95.00p4,533
Aug 29, 202595.00p91.00p91.00p95.00p12,953
Aug 28, 202595.00p96.50p96.50p95.00p10
Aug 27, 202595.00p96.50p91.00p95.00p1,717
Aug 22, 202595.00p96.00p96.00p95.00p2,083
Aug 20, 202595.00p95.00p92.00p95.00p30,000
Aug 18, 202595.00p97.00p97.00p95.00p3
Aug 15, 202595.00p97.00p91.50p95.00p27,700
Aug 14, 202597.50p93.00p90.00p95.00p29,893
Aug 13, 202597.50p98.00p91.25p97.50p24,039
Aug 12, 202597.50p96.50p96.50p97.50p4,510
Aug 11, 202597.50p94.00p90.00p97.50p20,643
Aug 8, 202597.50p92.53p92.53p97.50p360
Aug 7, 2025102.50p100.05p95.55p97.50p18,000
Aug 5, 2025102.50p101.97p101.97p102.50p4,898
Aug 4, 2025102.50p102.90p101.97p102.50p7,103
Aug 1, 2025102.50p102.90p100.05p102.50p6,557
Jul 31, 2025102.50p103.20p103.00p102.50p5,318
Jul 30, 2025102.50p104.25p100.05p102.50p5,542
Jul 29, 2025102.50p100.05p100.05p102.50p1,155
Jul 28, 202595.00p105.00p99.90p102.50p50,841
Jul 25, 202595.00p92.55p92.55p95.00p952
Jul 21, 202592.20p99.90p92.20p95.00p6,007
Jul 18, 202595.00p99.32p94.80p95.00p20,183
Jul 14, 202595.00p95.00p92.00p95.00p5,899
Jul 11, 202595.00p91.40p91.40p95.00p4,713
Jul 10, 202595.00p95.20p90.00p95.00p6,200
Jul 8, 202595.00p91.40p91.40p95.00p1,017
Jul 7, 202595.00p91.40p91.40p95.00p4,884
Jul 4, 202595.00p91.25p91.25p95.00p3,288
Jul 3, 202595.00p95.87p95.87p95.00p10,500
Jul 2, 202595.00p95.87p95.87p95.00p10
Jul 1, 202595.00p96.00p96.00p95.00p16,051
Jun 30, 202595.00p91.00p91.00p95.00p441
Jun 27, 202595.00p96.25p91.00p95.00p8,080
Jun 24, 202597.50p95.00p90.10p95.00p3,893
Jun 20, 202597.50p98.00p95.00p97.50p3,673
Jun 19, 202597.50p97.72p97.72p97.50p1,000
Jun 18, 202597.50p98.00p95.05p97.50p251
Jun 17, 202597.50p95.00p95.00p97.50p4,000
Jun 16, 202597.50p95.00p95.00p97.50p9,600
Jun 12, 202597.50p95.05p95.05p97.50p1,087
Jun 11, 202597.50p95.13p95.13p97.50p10,000
1234
Showing 1 to 50 of 193

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.