Shares Magazine
1.15p+0.05 (+4.55%)28 Mar 2025, 15:10
Rc365 Holding PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1.13p | 1.20p | 1.10p | 1.15p | 204,125 |
| Mar 27, 2025 | 1.18p | 1.17p | 1.10p | 1.10p | 535,171 |
| Mar 26, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 526,874 |
| Mar 25, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 13,028 |
| Mar 24, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 25,797 |
| Mar 21, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 244,500 |
| Mar 20, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 326,163 |
| Mar 19, 2025 | 1.18p | 1.19p | 1.15p | 1.18p | 607,939 |
| Mar 18, 2025 | 1.18p | 1.19p | 1.15p | 1.15p | 148,178 |
| Mar 17, 2025 | 1.18p | 1.18p | 1.16p | 1.18p | 590,835 |
| Mar 14, 2025 | 1.18p | 1.20p | 1.15p | 1.18p | 91,083 |
| Mar 13, 2025 | 1.23p | 1.22p | 1.15p | 1.22p | 303,221 |
| Mar 12, 2025 | 1.23p | 1.21p | 1.17p | 1.23p | 103,616 |
| Mar 11, 2025 | 1.23p | 1.28p | 1.17p | 1.23p | 36,280 |
| Mar 10, 2025 | 1.23p | 1.30p | 1.13p | 1.15p | 145,237 |
| Mar 7, 2025 | 1.23p | 1.29p | 1.15p | 1.23p | 47,256 |
| Mar 6, 2025 | 1.15p | 1.30p | 1.14p | 1.23p | 1,967,380 |
| Mar 5, 2025 | 1.15p | 1.18p | 1.14p | 1.15p | 96,341 |
| Mar 4, 2025 | 1.15p | 1.17p | 1.13p | 1.15p | 518,216 |
| Mar 3, 2025 | 1.15p | 1.17p | 1.13p | 1.15p | 519,290 |
| Feb 28, 2025 | 1.15p | 1.17p | 1.13p | 1.15p | 99,402 |
| Feb 27, 2025 | 1.15p | 1.17p | 1.11p | 1.15p | 1,544,128 |
| Feb 26, 2025 | 1.15p | 1.17p | 1.11p | 1.15p | 153,254 |
| Feb 25, 2025 | 1.15p | 1.22p | 1.10p | 1.15p | 1,786,260 |
| Feb 24, 2025 | 1.05p | 1.20p | 1.00p | 1.15p | 2,507,192 |
| Feb 21, 2025 | 1.50p | 1.60p | 1.00p | 1.05p | 14,774,889 |
| Feb 20, 2025 | 1.55p | 1.60p | 1.40p | 1.50p | 15,794 |
| Feb 19, 2025 | 1.60p | 1.70p | 1.50p | 1.55p | 84,599 |
| Feb 18, 2025 | 1.60p | 1.70p | 1.45p | 1.60p | 191,448 |
| Feb 17, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1,039,860 |
| Feb 14, 2025 | 1.75p | 1.82p | 1.50p | 1.60p | 475,288 |
| Feb 13, 2025 | 1.75p | 1.82p | 1.62p | 1.75p | 73,111 |
| Feb 12, 2025 | 1.70p | 1.82p | 1.63p | 1.75p | 276,242 |
| Feb 11, 2025 | 1.60p | 1.80p | 1.52p | 1.70p | 881,177 |
| Feb 10, 2025 | 1.60p | 1.69p | 1.50p | 1.60p | 258,083 |
| Feb 7, 2025 | 1.70p | 1.80p | 1.60p | 1.65p | 276,368 |
| Feb 6, 2025 | 1.70p | 1.80p | 1.60p | 1.72p | 34,995 |
| Feb 5, 2025 | 1.70p | 1.80p | 1.60p | 1.70p | 264,899 |
| Feb 4, 2025 | 1.70p | 1.80p | 1.60p | 1.70p | 569,285 |
| Feb 3, 2025 | 1.80p | 1.84p | 1.60p | 1.70p | 334,779 |
| Jan 31, 2025 | 1.80p | 1.90p | 1.70p | 1.80p | 40,940 |
| Jan 30, 2025 | 1.80p | 1.86p | 1.67p | 1.67p | 285,808 |
| Jan 29, 2025 | 1.90p | 1.90p | 1.70p | 1.80p | 656,059 |
| Jan 28, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 146,628 |
| Jan 27, 2025 | 2.00p | 2.08p | 1.80p | 1.90p | 439,473 |
| Jan 24, 2025 | 2.05p | 2.20p | 1.82p | 2.00p | 81,755 |
| Jan 23, 2025 | 2.10p | 2.20p | 1.90p | 2.05p | 421,633 |
| Jan 22, 2025 | 1.80p | 2.10p | 1.70p | 2.10p | 2,289,099 |
| Jan 21, 2025 | 2.10p | 2.20p | 1.70p | 1.80p | 1,698,005 |
| Jan 20, 2025 | 2.45p | 2.50p | 2.00p | 2.10p | 4,118,133 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.