RTC Group (RTC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RTC Group

Date Open High Low Close* Volume
29/04/2025 92.50p 92.50p 86.50p 90.00p 15801
28/04/2025 92.50p 94.50p 90.00p 92.50p 22268
25/04/2025 92.50p 93.50p 92.50p 92.50p 10681
24/04/2025 92.50p 93.50p 92.50p 92.50p 1600
23/04/2025 92.50p 93.75p 91.00p 92.50p 9476
22/04/2025 92.50p 94.95p 91.00p 92.50p 3850
17/04/2025 92.50p 92.50p 92.35p 92.50p 0
16/04/2025 92.50p 92.50p 91.55p 92.50p 11883
15/04/2025 92.50p 92.50p 90.00p 92.50p 10674
14/04/2025 92.50p 94.50p 80.00p 92.50p 1065824
11/04/2025 92.50p 94.10p 91.00p 92.50p 3722
10/04/2025 92.50p 94.75p 91.00p 92.50p 3314
09/04/2025 95.00p 95.90p 90.00p 92.50p 15428
08/04/2025 95.00p 95.20p 95.00p 95.00p 1200
07/04/2025 95.00p 95.00p 93.20p 95.00p 0
04/04/2025 95.00p 95.20p 95.00p 95.00p 728
03/04/2025 95.00p 95.20p 95.00p 95.00p 119
02/04/2025 95.00p 95.90p 92.00p 95.00p 19115
01/04/2025 95.00p 95.00p 93.20p 95.00p 0
31/03/2025 95.00p 95.00p 92.00p 95.00p 3497
28/03/2025 95.00p 95.90p 92.67p 95.00p 12530
27/03/2025 95.00p 95.00p 93.20p 95.00p 0
26/03/2025 95.00p 95.90p 92.00p 95.00p 5810
25/03/2025 92.50p 96.00p 90.05p 95.00p 78054
24/03/2025 105.00p 105.00p 90.00p 92.50p 35985
21/03/2025 105.00p 109.50p 103.60p 105.00p 32378
20/03/2025 105.00p 109.45p 105.00p 105.00p 1116
19/03/2025 105.00p 109.50p 102.55p 105.00p 1635
18/03/2025 100.00p 105.00p 100.00p 105.00p 6883
17/03/2025 100.00p 105.00p 100.00p 100.00p 15410
14/03/2025 100.00p 104.46p 100.00p 100.00p 2544
13/03/2025 100.00p 104.50p 100.00p 100.00p 6952
12/03/2025 100.00p 103.00p 95.10p 100.00p 9060
11/03/2025 100.00p 100.00p 99.21p 100.00p 0
10/03/2025 100.00p 100.00p 95.50p 100.00p 1018
07/03/2025 100.00p 100.00p 99.21p 100.00p 0
06/03/2025 100.00p 100.00p 99.21p 100.00p 0
05/03/2025 100.00p 100.50p 95.10p 100.00p 12839
04/03/2025 100.00p 101.95p 96.27p 100.00p 26076
03/03/2025 100.00p 100.00p 99.21p 100.00p 0
28/02/2025 100.00p 100.00p 99.21p 100.00p 0
27/02/2025 100.00p 100.00p 99.21p 100.00p 0
26/02/2025 100.00p 100.00p 99.21p 100.00p 0
25/02/2025 100.00p 100.00p 97.52p 100.00p 3077
24/02/2025 100.00p 102.00p 97.52p 100.00p 5577
21/02/2025 100.00p 100.00p 97.50p 100.00p 5335
20/02/2025 100.00p 104.90p 97.65p 100.00p 2836
19/02/2025 100.00p 100.00p 99.21p 100.00p 0
18/02/2025 100.00p 104.75p 100.00p 100.00p 472
17/02/2025 100.00p 105.00p 100.00p 100.00p 2853
14/02/2025 100.00p 100.00p 97.50p 100.00p 2675
13/02/2025 97.50p 100.00p 95.05p 100.00p 40289
12/02/2025 97.50p 100.00p 95.05p 97.50p 23968
11/02/2025 97.50p 100.00p 97.50p 97.50p 12742
10/02/2025 97.50p 99.90p 95.05p 97.50p 20281
07/02/2025 97.50p 98.64p 97.50p 97.50p 0
06/02/2025 97.50p 98.64p 97.50p 97.50p 0
05/02/2025 97.50p 98.64p 97.50p 97.50p 0
04/02/2025 97.50p 98.64p 97.50p 97.50p 0
03/02/2025 97.50p 97.50p 95.25p 97.50p 700
31/01/2025 97.50p 98.64p 97.50p 97.50p 0
30/01/2025 97.50p 98.64p 97.50p 97.50p 0
29/01/2025 97.50p 99.75p 97.50p 97.50p 1998
28/01/2025 97.50p 100.00p 97.50p 97.50p 20000
27/01/2025 97.50p 97.50p 95.00p 97.50p 8222
24/01/2025 97.50p 97.50p 92.25p 97.50p 17000
23/01/2025 97.50p 98.64p 97.50p 97.50p 0
22/01/2025 97.50p 98.64p 97.50p 97.50p 0
21/01/2025 97.50p 98.00p 97.50p 97.50p 1000
20/01/2025 95.00p 97.50p 93.02p 97.50p 22463
17/01/2025 95.00p 95.00p 94.40p 95.00p 0
16/01/2025 95.00p 95.00p 93.02p 95.00p 138
15/01/2025 92.50p 95.00p 92.50p 95.00p 5000
14/01/2025 92.50p 92.50p 91.07p 92.50p 0
13/01/2025 95.00p 95.00p 92.50p 92.50p 9300
10/01/2025 95.00p 95.00p 92.50p 95.00p 6196
09/01/2025 97.50p 97.50p 95.00p 95.00p 4500
08/01/2025 97.50p 97.50p 96.90p 97.50p 4425
07/01/2025 97.50p 97.50p 95.00p 97.50p 673
06/01/2025 97.50p 98.64p 97.50p 97.50p 0
03/01/2025 97.50p 98.64p 97.50p 97.50p 0
02/01/2025 97.50p 97.75p 95.05p 97.50p 8150
31/12/2024 97.50p 97.50p 95.05p 97.50p 2421
30/12/2024 97.50p 97.50p 95.05p 97.50p 801
27/12/2024 97.50p 97.50p 96.36p 97.50p 0
24/12/2024 97.50p 97.50p 96.36p 97.50p 0
23/12/2024 97.50p 97.50p 95.05p 97.50p 1807
20/12/2024 97.50p 97.50p 96.36p 97.50p 0
19/12/2024 100.00p 100.00p 95.11p 97.50p 2000
18/12/2024 100.00p 100.00p 100.00p 100.00p 4982
17/12/2024 100.00p 100.98p 95.10p 100.00p 12172
16/12/2024 100.00p 100.00p 96.50p 100.00p 9836
13/12/2024 100.00p 102.00p 96.50p 100.00p 5307
12/12/2024 102.50p 102.50p 100.00p 100.00p 5000
11/12/2024 102.50p 103.13p 102.50p 102.50p 0
10/12/2024 105.00p 105.00p 100.10p 102.50p 1700
09/12/2024 105.00p 105.00p 100.25p 105.00p 3589
06/12/2024 105.00p 105.00p 101.40p 105.00p 10470
05/12/2024 105.00p 105.00p 101.40p 105.00p 55
04/12/2024 105.00p 105.00p 101.40p 105.00p 3771
03/12/2024 105.00p 105.00p 101.27p 105.00p 6000
02/12/2024 105.00p 107.90p 105.00p 105.00p 478
29/11/2024 105.00p 105.71p 105.00p 105.00p 0
28/11/2024 105.00p 105.00p 104.55p 105.00p 0
27/11/2024 105.00p 105.00p 104.55p 105.00p 0
26/11/2024 105.00p 107.97p 101.00p 105.00p 4387
25/11/2024 105.00p 108.00p 105.00p 105.00p 27
22/11/2024 97.50p 105.71p 97.50p 105.00p 16383
21/11/2024 102.50p 109.90p 97.50p 97.50p 5041
20/11/2024 102.50p 103.68p 102.50p 102.50p 0
19/11/2024 105.00p 105.50p 100.26p 105.00p 5251
18/11/2024 105.00p 105.00p 104.25p 105.00p 4000
15/11/2024 105.00p 107.86p 100.10p 105.00p 1205
14/11/2024 105.00p 105.00p 100.00p 105.00p 5000
13/11/2024 105.00p 107.86p 105.00p 105.00p 0
12/11/2024 105.00p 105.00p 100.00p 105.00p 7000
11/11/2024 105.00p 105.71p 105.00p 105.00p 0
08/11/2024 105.00p 105.71p 105.00p 105.00p 0
07/11/2024 105.00p 106.25p 100.10p 105.00p 5819
06/11/2024 105.00p 105.71p 105.00p 105.00p 0
05/11/2024 105.00p 105.00p 100.00p 105.00p 5711
04/11/2024 105.00p 105.00p 100.10p 105.00p 2899
01/11/2024 105.00p 105.71p 105.00p 105.00p 0
31/10/2024 105.00p 105.00p 100.25p 105.00p 2199
30/10/2024 102.50p 105.00p 101.75p 105.00p 5000
29/10/2024 102.50p 102.50p 100.00p 102.50p 12500
28/10/2024 102.50p 103.50p 100.00p 102.50p 18519
25/10/2024 102.50p 102.50p 102.50p 102.50p 0
24/10/2024 102.50p 103.10p 100.00p 102.50p 5138
23/10/2024 105.00p 105.00p 100.00p 102.50p 22342
22/10/2024 105.00p 107.00p 105.00p 105.00p 38
21/10/2024 105.00p 105.00p 104.55p 105.00p 0
18/10/2024 105.00p 105.00p 104.55p 105.00p 0
17/10/2024 105.00p 107.00p 102.25p 105.00p 12500
16/10/2024 105.00p 105.75p 105.00p 105.00p 8000
15/10/2024 105.00p 105.00p 100.00p 105.00p 26157
14/10/2024 105.00p 107.00p 101.33p 105.00p 12103
11/10/2024 105.00p 107.00p 101.33p 105.00p 8376
10/10/2024 105.00p 107.27p 105.00p 105.00p 0
09/10/2024 105.00p 107.00p 100.00p 105.00p 28661
08/10/2024 100.00p 105.00p 87.75p 105.00p 1038949
07/10/2024 100.00p 102.27p 100.00p 100.00p 0
04/10/2024 100.00p 104.25p 97.28p 100.00p 1253
03/10/2024 100.00p 104.45p 100.00p 100.00p 10279
02/10/2024 100.00p 104.50p 96.75p 100.00p 3233
01/10/2024 95.00p 102.97p 95.00p 100.00p 4347
30/09/2024 97.50p 98.50p 93.11p 95.00p 12239
27/09/2024 97.50p 97.50p 93.11p 97.50p 6545
26/09/2024 97.50p 97.50p 93.11p 97.50p 3000
25/09/2024 97.50p 103.00p 97.00p 97.50p 7049
24/09/2024 100.00p 103.00p 92.90p 100.00p 13385
23/09/2024 100.00p 100.00p 96.75p 100.00p 2525
20/09/2024 100.00p 103.00p 100.00p 100.00p 2951
19/09/2024 100.00p 103.25p 95.25p 100.00p 8263
18/09/2024 100.00p 100.00p 98.50p 100.00p 10000
17/09/2024 100.00p 104.50p 100.00p 100.00p 385
16/09/2024 100.00p 100.00p 98.50p 100.00p 33
13/09/2024 100.00p 105.00p 100.00p 100.00p 10000
12/09/2024 100.00p 100.00p 99.29p 100.00p 0
11/09/2024 100.00p 100.00p 99.29p 100.00p 0
10/09/2024 100.00p 103.47p 96.75p 100.00p 2903
09/09/2024 100.00p 100.00p 96.60p 100.00p 30000
06/09/2024 100.00p 104.25p 98.77p 100.00p 6022
05/09/2024 100.00p 104.50p 98.12p 100.00p 4110
04/09/2024 105.00p 105.00p 100.50p 102.50p 25553
03/09/2024 107.50p 107.50p 103.00p 105.00p 4423
02/09/2024 107.50p 111.45p 107.50p 107.50p 294
30/08/2024 107.50p 111.75p 103.00p 107.50p 3690
29/08/2024 107.50p 107.50p 103.00p 107.50p 1014
28/08/2024 110.00p 112.90p 106.00p 107.50p 25869
27/08/2024 100.00p 114.00p 100.00p 110.00p 11364
23/08/2024 100.00p 100.00p 98.50p 100.00p 521
22/08/2024 102.50p 105.00p 97.13p 100.00p 369
21/08/2024 102.50p 102.50p 96.94p 102.50p 20236
20/08/2024 102.50p 103.68p 102.50p 102.50p 0
19/08/2024 102.50p 109.85p 95.00p 102.50p 28091
16/08/2024 105.00p 109.00p 100.00p 102.50p 35170
15/08/2024 105.00p 105.00p 103.75p 105.00p 0
14/08/2024 107.50p 108.50p 102.10p 105.00p 35000
13/08/2024 107.50p 115.00p 107.50p 107.50p 890
12/08/2024 102.50p 115.00p 102.50p 107.50p 14351
09/08/2024 102.50p 102.50p 99.00p 102.50p 790
08/08/2024 102.50p 109.70p 100.60p 102.50p 6868
07/08/2024 102.50p 104.00p 98.50p 102.50p 7800
06/08/2024 102.50p 109.00p 96.80p 102.50p 5637
05/08/2024 112.50p 112.50p 100.00p 102.50p 43191
02/08/2024 112.50p 118.00p 106.00p 112.50p 229
01/08/2024 112.50p 118.00p 105.75p 112.50p 6503
31/07/2024 112.50p 112.50p 107.60p 112.50p 5075
30/07/2024 112.50p 112.50p 107.53p 112.50p 5058
29/07/2024 112.50p 119.00p 107.25p 112.50p 42220
26/07/2024 112.50p 115.70p 111.32p 112.50p 10811
25/07/2024 112.50p 115.80p 110.00p 112.50p 9136
24/07/2024 117.50p 120.00p 107.00p 112.50p 80906
23/07/2024 115.00p 124.80p 115.00p 120.00p 22307
22/07/2024 115.00p 119.00p 111.00p 115.00p 3060
19/07/2024 107.50p 115.00p 100.00p 115.00p 2024
18/07/2024 115.00p 119.00p 113.50p 115.00p 873
17/07/2024 115.00p 115.00p 113.75p 115.00p 0
16/07/2024 115.00p 115.00p 113.50p 115.00p 2500

*Close Price adjusted for both dividends and splits