1. Share Prices

  2. Rtc Group PLC (RTC)

97.00p+1.00 (+1.04%)17 Dec 2025, 15:08
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
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
Jun 10, 202597.50p95.13p95.13p97.50p1,956
Jun 9, 202597.50p98.47p98.47p97.50p6,087
Jun 6, 202597.50p95.05p95.00p97.50p5,331
Jun 5, 202597.50p98.75p95.05p97.50p880
Jun 4, 202597.50p98.75p95.05p97.50p3,333
Jun 3, 202597.50p99.75p95.00p97.50p13,000
Jun 2, 202597.50p99.95p95.00p97.50p21,944
May 30, 2025100.00p96.25p96.00p97.50p1,820
May 29, 2025100.00p104.00p95.10p100.00p24,078
May 28, 2025100.00p110.00p102.00p105.00p22,600
May 27, 202597.50p105.00p96.10p100.00p27,967
May 23, 202597.50p100.00p95.05p97.50p18,536
May 22, 202595.00p98.00p95.05p97.50p30,280
May 21, 202597.50p95.20p90.00p95.00p37,959
May 20, 202597.50p99.00p95.05p97.50p22,164
May 19, 202595.00p99.95p94.38p97.50p43,628
May 16, 202590.00p98.00p92.75p95.00p42,607
May 15, 202590.00p94.90p94.90p90.00p2,127
May 14, 202590.00p92.22p92.22p90.00p13,850
May 13, 202590.00p92.25p89.00p90.00p13,240
May 12, 202590.00p92.50p88.78p90.00p20,883
1234
Showing 1 to 50 of 197

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.