1. Share Prices

  2. Rtc Group PLC (RTC)

96.00p+0.00 (+0.00%)11 Dec 2025, 09:27
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
Dec 11, 202596.00p101.75p101.75p96.00p1
Dec 9, 202596.00p101.75p101.75p96.00p70
Dec 8, 202596.00p101.75p101.75p96.00p1
Dec 4, 202596.00p101.75p101.75p96.00p1
Dec 2, 202596.00p102.00p91.80p96.00p22,941
Dec 1, 202592.50p99.00p92.00p96.00p13,407
Nov 26, 202592.50p95.00p94.65p92.50p17,500
Nov 20, 202595.00p93.50p90.00p92.50p28,000
Nov 17, 202595.00p96.50p90.50p90.50p25,235
Nov 14, 202595.00p96.50p96.50p95.00p8,220
Nov 13, 202595.00p92.26p92.26p95.00p2,000
Nov 12, 202595.00p92.26p92.26p95.00p4,022
Nov 11, 202595.00p92.26p92.26p95.00p929
Nov 10, 202595.00p92.26p92.26p95.00p154
Nov 6, 202595.00p95.00p95.00p95.00p5,000
Nov 5, 202592.50p95.50p95.50p95.00p209
Nov 4, 202595.00p93.60p93.60p95.00p4,661
Nov 3, 202595.00p96.50p93.60p95.00p5,108
Oct 31, 202595.00p90.00p90.00p95.00p13,000
Oct 30, 202595.00p93.60p93.60p95.00p5,000
Oct 29, 202595.00p92.00p92.00p92.00p15,975
Oct 28, 202595.00p100.00p98.90p95.00p25,658
Oct 27, 202595.00p98.90p90.00p95.00p14,195
Oct 24, 202595.00p90.10p90.10p95.00p6
Oct 20, 202595.00p98.90p98.90p95.00p6
Oct 14, 202592.50p99.06p96.01p95.00p14,461
Oct 13, 202592.50p89.25p89.25p92.50p11,168
Oct 10, 202592.50p89.13p89.13p92.50p46
Oct 9, 202592.50p89.13p89.13p92.50p385
Oct 8, 202592.50p96.00p89.10p92.50p4,200
Oct 7, 202592.50p96.01p89.00p92.50p1,958
Oct 6, 202592.50p96.20p89.00p92.50p986
Oct 3, 202592.50p96.20p89.00p92.50p1,525
Oct 2, 202592.50p96.20p96.20p92.50p150
Oct 1, 202592.50p96.20p88.00p92.50p843
Sep 30, 202592.50p96.20p96.20p92.50p225
Sep 29, 202592.50p96.25p96.25p92.50p100
Sep 24, 202592.50p87.50p87.50p92.50p5,039
Sep 22, 202595.00p90.10p90.00p92.50p4,035
Sep 19, 202595.00p90.33p90.33p95.00p1,024
Sep 18, 202595.00p90.33p90.33p95.00p1,060
Sep 16, 202595.00p95.25p95.25p95.00p10,500
Sep 15, 202595.00p99.90p99.90p95.00p21
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
1234
Showing 1 to 50 of 188

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
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.