RTC Group
(RTC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
24/06/2025
|
97.50p
|
97.50p
|
90.10p
|
95.00p
|
3,893
|
|
23/06/2025
|
97.50p
|
97.50p
|
97.50p
|
97.50p
|
0
|
|
20/06/2025
|
97.50p
|
98.00p
|
95.00p
|
97.50p
|
3,673
|
|
19/06/2025
|
97.50p
|
97.73p
|
97.50p
|
97.50p
|
1,000
|
|
18/06/2025
|
97.50p
|
98.00p
|
95.05p
|
97.50p
|
251
|
|
17/06/2025
|
97.50p
|
97.50p
|
95.00p
|
97.50p
|
4,000
|
|
16/06/2025
|
97.50p
|
97.50p
|
95.00p
|
97.50p
|
9,600
|
|
13/06/2025
|
97.50p
|
97.50p
|
97.50p
|
97.50p
|
0
|
|
12/06/2025
|
97.50p
|
97.50p
|
95.05p
|
97.50p
|
1,087
|
|
11/06/2025
|
97.50p
|
97.50p
|
95.13p
|
97.50p
|
10,000
|
|
10/06/2025
|
97.50p
|
97.50p
|
95.13p
|
97.50p
|
1,956
|
|
09/06/2025
|
97.50p
|
98.48p
|
97.50p
|
97.50p
|
6,087
|
|
06/06/2025
|
97.50p
|
97.50p
|
95.00p
|
97.50p
|
5,331
|
|
05/06/2025
|
97.50p
|
98.75p
|
95.05p
|
97.50p
|
880
|
|
04/06/2025
|
97.50p
|
98.75p
|
95.05p
|
97.50p
|
3,333
|
|
03/06/2025
|
97.50p
|
99.75p
|
95.00p
|
97.50p
|
13,000
|
|
02/06/2025
|
97.50p
|
99.95p
|
95.00p
|
97.50p
|
21,944
|
|
30/05/2025
|
100.00p
|
100.00p
|
96.00p
|
97.50p
|
1,820
|
|
29/05/2025
|
100.00p
|
104.00p
|
95.10p
|
100.00p
|
24,078
|
|
28/05/2025
|
100.00p
|
110.00p
|
100.00p
|
105.00p
|
22,600
|
|
27/05/2025
|
97.50p
|
105.00p
|
95.30p
|
100.00p
|
27,967
|
|
26/05/2025
|
97.50p
|
100.00p
|
95.05p
|
97.50p
|
18,536
|
|
23/05/2025
|
97.50p
|
100.00p
|
95.05p
|
97.50p
|
18,536
|
|
22/05/2025
|
95.00p
|
98.00p
|
95.00p
|
97.50p
|
30,280
|
|
21/05/2025
|
97.50p
|
97.50p
|
90.00p
|
95.00p
|
37,959
|
|
20/05/2025
|
97.50p
|
99.00p
|
95.05p
|
97.50p
|
22,164
|
|
19/05/2025
|
95.00p
|
99.95p
|
94.38p
|
97.50p
|
43,628
|
|
16/05/2025
|
90.00p
|
98.00p
|
90.00p
|
95.00p
|
42,607
|
|
15/05/2025
|
90.00p
|
94.90p
|
90.00p
|
90.00p
|
2,127
|
|
14/05/2025
|
90.00p
|
92.22p
|
90.00p
|
90.00p
|
13,850
|
|
13/05/2025
|
90.00p
|
92.25p
|
89.00p
|
90.00p
|
13,240
|
|
12/05/2025
|
90.00p
|
92.50p
|
88.78p
|
90.00p
|
20,883
|
|
09/05/2025
|
90.00p
|
90.90p
|
88.00p
|
90.00p
|
15,978
|
|
08/05/2025
|
90.00p
|
90.90p
|
90.00p
|
90.00p
|
1,730
|
|
07/05/2025
|
90.00p
|
91.00p
|
90.00p
|
90.00p
|
10,978
|
|
06/05/2025
|
90.00p
|
90.98p
|
90.00p
|
90.00p
|
102
|
|
05/05/2025
|
90.00p
|
92.50p
|
86.50p
|
90.00p
|
25,550
|
|
02/05/2025
|
90.00p
|
92.50p
|
86.50p
|
90.00p
|
25,550
|
|
01/05/2025
|
90.00p
|
90.00p
|
86.50p
|
90.00p
|
9,795
|
|
30/04/2025
|
90.00p
|
93.75p
|
86.50p
|
90.00p
|
317
|
|
29/04/2025
|
92.50p
|
92.50p
|
86.50p
|
90.00p
|
15,801
|
|
28/04/2025
|
92.50p
|
94.50p
|
90.00p
|
92.50p
|
22,268
|
|
25/04/2025
|
92.50p
|
93.50p
|
92.50p
|
92.50p
|
10,681
|
|
24/04/2025
|
92.50p
|
93.50p
|
92.50p
|
92.50p
|
1,600
|
|
23/04/2025
|
92.50p
|
93.75p
|
91.00p
|
92.50p
|
9,476
|
|
22/04/2025
|
92.50p
|
94.95p
|
91.00p
|
92.50p
|
3,850
|
|
21/04/2025
|
92.50p
|
92.50p
|
92.35p
|
92.50p
|
0
|
|
18/04/2025
|
92.50p
|
92.50p
|
92.35p
|
92.50p
|
0
|
|
17/04/2025
|
92.50p
|
92.50p
|
92.35p
|
92.50p
|
0
|
|
16/04/2025
|
92.50p
|
92.50p
|
91.55p
|
92.50p
|
11,883
|
|
15/04/2025
|
92.50p
|
92.50p
|
90.00p
|
92.50p
|
10,674
|
|
14/04/2025
|
92.50p
|
94.50p
|
80.00p
|
92.50p
|
1,065,824
|
|
11/04/2025
|
92.50p
|
94.10p
|
91.00p
|
92.50p
|
3,722
|
|
10/04/2025
|
92.50p
|
94.75p
|
91.00p
|
92.50p
|
3,314
|
|
09/04/2025
|
95.00p
|
95.90p
|
90.00p
|
92.50p
|
15,428
|
|
08/04/2025
|
95.00p
|
95.20p
|
95.00p
|
95.00p
|
1,200
|
|
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
|
19,115
|
|
01/04/2025
|
95.00p
|
95.00p
|
93.20p
|
95.00p
|
0
|
|
31/03/2025
|
95.00p
|
95.00p
|
92.00p
|
95.00p
|
3,497
|
|
28/03/2025
|
95.00p
|
95.90p
|
92.67p
|
95.00p
|
12,530
|
|
27/03/2025
|
95.00p
|
95.00p
|
93.20p
|
95.00p
|
0
|
|
26/03/2025
|
95.00p
|
95.90p
|
92.00p
|
95.00p
|
5,810
|
|
25/03/2025
|
92.50p
|
96.00p
|
90.05p
|
95.00p
|
78,054
|
|
24/03/2025
|
105.00p
|
105.00p
|
90.00p
|
92.50p
|
35,985
|
|
21/03/2025
|
105.00p
|
109.50p
|
103.60p
|
105.00p
|
32,378
|
|
20/03/2025
|
105.00p
|
109.45p
|
105.00p
|
105.00p
|
1,116
|
|
19/03/2025
|
105.00p
|
109.50p
|
102.55p
|
105.00p
|
1,635
|
|
18/03/2025
|
100.00p
|
105.00p
|
100.00p
|
105.00p
|
6,883
|
|
17/03/2025
|
100.00p
|
105.00p
|
100.00p
|
100.00p
|
15,410
|
|
14/03/2025
|
100.00p
|
104.46p
|
100.00p
|
100.00p
|
2,544
|
|
13/03/2025
|
100.00p
|
104.50p
|
100.00p
|
100.00p
|
6,952
|
|
12/03/2025
|
100.00p
|
103.00p
|
95.10p
|
100.00p
|
9,060
|
|
11/03/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
10/03/2025
|
100.00p
|
100.00p
|
95.50p
|
100.00p
|
1,018
|
|
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
|
12,839
|
|
04/03/2025
|
100.00p
|
101.95p
|
96.27p
|
100.00p
|
26,076
|
|
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
|
3,077
|
|
24/02/2025
|
100.00p
|
102.00p
|
97.52p
|
100.00p
|
5,577
|
|
21/02/2025
|
100.00p
|
100.00p
|
97.50p
|
100.00p
|
5,335
|
|
20/02/2025
|
100.00p
|
104.90p
|
97.65p
|
100.00p
|
2,836
|
|
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
|
2,853
|
|
14/02/2025
|
100.00p
|
100.00p
|
97.50p
|
100.00p
|
2,675
|
|
13/02/2025
|
97.50p
|
100.00p
|
95.05p
|
100.00p
|
40,289
|
|
12/02/2025
|
97.50p
|
100.00p
|
95.05p
|
97.50p
|
23,968
|
|
11/02/2025
|
97.50p
|
100.00p
|
97.50p
|
97.50p
|
12,742
|
|
10/02/2025
|
97.50p
|
99.90p
|
95.05p
|
97.50p
|
20,281
|
|
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
|
1,998
|
|
28/01/2025
|
97.50p
|
100.00p
|
97.50p
|
97.50p
|
20,000
|
|
27/01/2025
|
97.50p
|
97.50p
|
95.00p
|
97.50p
|
8,222
|
|
24/01/2025
|
97.50p
|
97.50p
|
92.25p
|
97.50p
|
17,000
|
|
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
|
1,000
|
|
20/01/2025
|
95.00p
|
97.50p
|
93.03p
|
97.50p
|
22,463
|
|
17/01/2025
|
95.00p
|
95.00p
|
94.40p
|
95.00p
|
0
|
|
16/01/2025
|
95.00p
|
95.00p
|
93.03p
|
95.00p
|
138
|
|
15/01/2025
|
92.50p
|
95.00p
|
92.50p
|
95.00p
|
5,000
|
|
14/01/2025
|
92.50p
|
92.50p
|
91.07p
|
92.50p
|
0
|
|
13/01/2025
|
95.00p
|
95.00p
|
92.50p
|
92.50p
|
9,300
|
|
10/01/2025
|
95.00p
|
95.00p
|
92.50p
|
95.00p
|
6,196
|
|
09/01/2025
|
97.50p
|
97.50p
|
95.00p
|
95.00p
|
4,500
|
|
08/01/2025
|
97.50p
|
97.50p
|
96.90p
|
97.50p
|
4,425
|
|
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
|
8,150
|
|
01/01/2025
|
97.50p
|
97.50p
|
95.05p
|
97.50p
|
2,421
|
|
31/12/2024
|
97.50p
|
97.50p
|
95.05p
|
97.50p
|
2,421
|
|
30/12/2024
|
97.50p
|
97.50p
|
95.05p
|
97.50p
|
801
|
|
27/12/2024
|
97.50p
|
97.50p
|
96.36p
|
97.50p
|
0
|
|
26/12/2024
|
97.50p
|
97.50p
|
96.36p
|
97.50p
|
0
|
|
25/12/2024
|
97.50p
|
97.50p
|
96.36p
|
97.50p
|
0
|