Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

RCT Historical Prices

RedCloud Holdings plc Ordinary Shares · daily open, high, low, close & volume

Trading days
250
Period high
2.34
Period low
0.0301
Period change
-98.29%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.03210.04600.03060.0334+4.37%57,086,151
Nov 3, 20260.03100.03400.03010.0320-8.83%12,204,991
Nov 2, 20260.03890.03910.03370.0351-39.17%26,343,528
Oct 30, 20260.05600.05990.05250.0577-6.94%36,065,811
Oct 29, 20260.05880.06500.05500.0620+0.49%41,938,088
Oct 28, 20260.07680.08000.05060.0617-5.95%361,862,755
Oct 27, 20260.07130.07500.05510.0656-20.68%53,179,182
Oct 26, 20260.07900.14850.07610.0827+8.67%496,084,327
Oct 23, 20260.07700.07790.07300.0761-3.06%1,689,296
Oct 22, 20260.07960.08950.07300.0785-4.27%9,220,334
Oct 21, 20260.07600.08820.07600.0820-2.38%30,639,730
Oct 20, 20260.08000.08500.08000.0840+1.94%2,587,998
Oct 19, 20260.08200.08520.07280.0824+0.61%2,034,823
Oct 16, 20260.08700.09230.08070.0819-7.98%3,639,399
Oct 15, 20260.09360.12100.08060.0890-16.04%35,549,719
Oct 14, 20260.10150.10930.09900.1060+8.27%6,888,544
Oct 13, 20260.11990.12060.09130.0979-20.41%2,932,101
Oct 12, 20260.12790.12910.11560.1230-4.06%790,678
Oct 9, 20260.12400.13390.12130.1282+0.39%317,284
Oct 8, 20260.13100.13500.12600.1277-3.04%487,885
Oct 7, 20260.13670.13670.12700.1317+2.89%793,791
Oct 6, 20260.16900.16900.11810.1280-30.17%4,503,099
Oct 5, 20260.19420.19500.18200.1833-4.83%298,936
Oct 2, 20260.19520.19520.18750.1926-1.13%189,448
Oct 1, 20260.19970.19970.18330.1948+0.41%482,466
Sep 30, 20260.18990.19580.18320.1940+4.58%1,371,007
Sep 29, 20260.18660.18870.18210.1855-0.59%176,477
Sep 28, 20260.19110.19850.18380.1866-5.28%239,819
Sep 25, 20260.19340.19800.18270.1970+4.79%405,249
Sep 24, 20260.18940.19070.17900.1880-3.09%211,498
Sep 23, 20260.19190.19900.18010.1940+2.11%208,903
Sep 22, 20260.19300.19980.16990.1900-3.55%1,839,172
Sep 21, 20260.19700.20390.19000.1970-2.72%297,462
Sep 18, 20260.20870.20870.19290.2025+0.05%420,265
Sep 17, 20260.20000.20470.19740.2024+3.85%302,517
Sep 16, 20260.20330.20330.18300.1949-3.03%356,318
Sep 15, 20260.20000.20500.19400.2010-1.18%113,717
Sep 14, 20260.19840.20800.19600.2034+2.21%184,501
Sep 11, 20260.20480.20830.19300.1990-2.45%240,719
Sep 10, 20260.20250.20600.19500.2040-1.21%265,323
Sep 9, 20260.20700.20800.19380.2065+1.23%376,896
Sep 8, 20260.20740.20800.19590.2040-1.45%237,535
Sep 4, 20260.20500.20700.19520.2070+5.61%337,008
Sep 3, 20260.21200.21800.19210.1960-11.39%998,026
Sep 2, 20260.21400.22670.21000.2212+4.34%6,011,458
Aug 31, 20260.22600.22600.20200.2120-1.62%184,546
Aug 28, 20260.20880.23000.20730.2155+7.75%1,049,453
Aug 27, 20260.20000.21180.19300.2000-0.60%742,482
Aug 26, 20260.20430.20430.19540.2012-0.59%196,661
Aug 25, 20260.19670.21000.19670.2024+4.33%379,548
Aug 24, 20260.20100.20800.19020.1940-0.51%269,109
Aug 21, 20260.19610.20980.19500.1950-3.47%234,241
Aug 20, 20260.20200.21000.19000.2020+0.45%462,964
Aug 19, 20260.20590.21050.20080.2011+0.15%718,224
Aug 18, 20260.21770.21770.20000.2008-8.31%606,033
Aug 17, 20260.23000.28000.20110.2190+0.46%3,966,469
Aug 14, 20260.21450.22760.21380.2180+1.40%202,306
Aug 13, 20260.22000.22240.21000.2150-1.15%376,487
Aug 12, 20260.21600.22800.21010.2175-4.56%380,238
Aug 11, 20260.21110.23000.21110.2279+5.07%360,300
Aug 10, 20260.22000.23000.21100.2169+3.88%563,786
Aug 7, 20260.20910.20910.20090.2088+1.36%385,032
Aug 6, 20260.19830.21200.19700.2060+4.04%1,619,205
Aug 5, 20260.21590.21720.19520.1980-4.49%496,828
Aug 4, 20260.21700.21700.20520.2073-0.81%432,484
Aug 3, 20260.20200.21600.19100.2090+10.58%450,472
Jul 31, 20260.19000.19320.18200.1890-0.53%299,904
Jul 30, 20260.19300.19600.18510.1900+0.21%357,114
Jul 29, 20260.18300.19350.18300.1896+3.89%209,826
Jul 28, 20260.19100.19100.17050.1825-6.55%610,353
Jul 27, 20260.20930.20930.19200.1953-8.61%779,955
Jul 24, 20260.21360.21720.20210.2137+1.14%442,701
Jul 23, 20260.21880.22290.20500.2113-3.25%585,782
Jul 22, 20260.22000.22810.21000.2184-8.81%1,104,527
Jul 21, 20260.23500.24000.22110.2395+0.29%798,310
Jul 20, 20260.24500.24860.23500.2388-0.79%728,320
Jul 17, 20260.24440.25000.24000.2407-2.94%437,627
Jul 16, 20260.23900.25960.23900.2480-1.20%566,186
Jul 15, 20260.25510.26250.24260.2510-3.46%873,424
Jul 14, 20260.24000.26270.24000.2600+4.84%1,979,732
Jul 13, 20260.28960.28960.21900.2480+3.29%30,681,953
Jul 10, 20260.25680.26000.23320.2401-6.21%805,929
Jul 9, 20260.22830.25600.22830.2560+11.79%1,107,347
Jul 8, 20260.23900.24840.22900.2290-4.30%869,990
Jul 7, 20260.24280.25090.23000.2393+0.00%1,407,083
Jul 6, 20260.23910.26390.23900.2393+0.13%1,828,197
Jul 2, 20260.25020.25760.21610.2390-7.83%3,830,101
Jul 1, 20260.27500.27500.24550.2593-11.89%4,765,730
Jun 30, 20260.35420.36500.27000.2943-19.98%6,703,123
Jun 29, 20260.32000.38380.30990.3678+3.11%8,810,412
Jun 26, 20260.32720.51710.31010.3567+26.09%267,549,274
Jun 25, 20260.47510.47510.24760.2829-44.15%17,581,332
Jun 24, 20260.80000.80340.48200.5065-19.60%10,747,299
Jun 23, 20260.61600.63970.61510.6300+0.00%58,315
Jun 22, 20260.63000.64510.62490.6300+1.47%115,337
Jun 18, 20260.61730.62990.60460.6209-0.89%145,188
Jun 17, 20260.63340.65750.62000.6265-3.65%239,397
Jun 16, 20260.65900.66660.61770.6502+0.03%323,742
Jun 15, 20260.66820.67480.63010.6500+0.00%121,669
Jun 12, 20260.59990.67920.59930.6500+1.75%349,773
Jun 11, 20260.62240.66000.60000.6388+1.72%132,455
Jun 10, 20260.55590.62970.55500.6280+11.86%237,967
Jun 9, 20260.54970.58890.53800.5614+3.27%333,984
Jun 8, 20260.55270.56760.52000.5436+3.29%354,218
Jun 5, 20260.60000.60000.46750.5263-13.79%578,483
Jun 4, 20260.60100.61790.58300.6105-0.89%374,765
Jun 3, 20260.63430.64000.60220.6160-4.48%228,037
Jun 2, 20260.62900.65150.60000.6449-6.40%363,402
Jun 1, 20260.62850.69000.62640.6890+1.32%332,609
May 29, 20260.67000.70770.64510.6800-4.49%831,266
May 28, 20260.62990.71860.62010.7120-5.07%2,276,801
May 27, 20260.60001.170.58790.7500+24.11%56,296,350
May 26, 20260.61560.63150.60000.6043-1.92%97,195
May 22, 20260.60420.64800.58810.6161+3.58%282,982
May 21, 20260.62440.62440.58180.5948-3.57%115,756
May 20, 20260.62210.64900.60390.6168+2.87%188,156
May 19, 20260.59000.63900.57020.5996+1.28%121,591
May 18, 20260.59000.61990.55060.5920-0.08%238,958
May 15, 20260.60300.60300.59000.5925-1.74%410,134
May 14, 20260.65000.65010.60000.6030-7.39%709,812
May 13, 20260.66350.77000.65010.6511-2.09%704,090
May 12, 20260.67030.67030.61390.6650-2.23%260,909
May 11, 20260.67000.69000.66610.6802+2.10%235,590
May 8, 20260.69000.69430.66200.6662-3.89%219,182
May 7, 20260.68790.69500.67900.6932+0.46%284,417
May 6, 20260.68130.70990.67000.6900+0.19%302,523
May 5, 20260.68890.68890.66500.6887+1.15%253,103
May 4, 20260.71000.71470.67000.6809-3.42%182,774
May 1, 20260.71000.73000.68960.7050+1.44%319,566
Apr 30, 20260.68990.72000.66310.6950+0.72%234,926
Apr 29, 20260.70900.70900.66000.6900+5.02%282,343
Apr 28, 20260.68110.70000.65010.6570-5.47%250,472
Apr 27, 20260.74000.74000.69000.6950-6.08%244,123
Apr 24, 20260.70000.74000.69500.7400+1.66%478,633
Apr 23, 20260.70500.72790.70010.7279-1.90%452,200
Apr 22, 20260.72000.74200.69490.7420+1.91%413,507
Apr 21, 20260.69900.73000.68000.7281+1.12%527,498
Apr 20, 20260.74000.76000.68010.7200+0.14%964,383
Apr 17, 20260.67780.75000.67760.7190+2.28%1,323,682
Apr 16, 20260.62600.71000.60990.7030+5.67%1,845,865
Apr 15, 20260.71500.72840.61000.6653-5.71%3,309,428
Apr 14, 20260.81480.87950.70480.7056-30.14%9,925,951
Apr 13, 20261.251.390.90001.01+77.19%160,398,666
Apr 10, 20260.63000.64600.56170.5700-9.52%144,250
Apr 9, 20260.67700.67930.62100.6300-5.69%97,591
Apr 8, 20260.70990.77150.66800.6680-1.33%124,339
Apr 7, 20260.73000.75750.65370.6770-1.88%63,073
Apr 6, 20260.68640.70900.67500.6900+2.22%87,473
Apr 2, 20260.70000.74000.63720.6750-6.09%159,534
Apr 1, 20260.70000.78950.70000.7188+1.24%59,777
Mar 31, 20260.79690.83000.68000.7100+4.50%91,378
Mar 30, 20260.75000.75000.66100.6794-12.90%129,130
Mar 27, 20260.84210.89740.76570.7800-9.23%38,014
Mar 26, 20260.72000.91000.72000.8593+21.20%140,745
Mar 25, 20260.74280.74590.70020.7090-1.10%34,796
Mar 24, 20260.76000.76000.71000.7169-6.29%27,656
Mar 23, 20260.71980.76580.66800.7650+9.32%73,430
Mar 20, 20260.78700.79000.69500.6998-8.64%86,879
Mar 19, 20260.80680.81500.73140.7660-6.96%102,572
Mar 18, 20260.88000.88000.75070.8233-4.27%62,717
Mar 17, 20260.88280.91900.83000.8600-3.37%45,174
Mar 16, 20260.87110.91240.87000.8900+1.42%44,574
Mar 13, 20260.91400.93160.86610.8775-0.85%24,951
Mar 12, 20260.87000.89990.87000.8850+0.07%18,646
Mar 11, 20260.89300.91720.86610.8844+2.12%26,345
Mar 10, 20260.88390.92840.86010.8660-4.84%112,992
Mar 9, 20260.90000.91000.87000.9100-0.51%55,979
Mar 6, 20260.94000.94000.88800.9147+0.85%19,503
Mar 5, 20260.88000.91990.87700.9070-1.41%53,545
Mar 4, 20260.93000.96990.91140.9200+0.00%45,257
Mar 3, 20261.011.010.90300.9200-8.00%52,522
Mar 2, 20261.011.081.001.00-2.91%62,030
Feb 27, 20261.131.131.001.03-10.43%80,504
Feb 26, 20261.171.201.111.15+0.00%51,325
Feb 25, 20261.221.231.101.15-7.26%71,847
Feb 24, 20261.081.271.081.24+9.73%147,747
Feb 23, 20260.92001.180.90211.13+19.25%357,321
Feb 20, 20260.88000.98480.83000.9476+3.00%3,516,631
Feb 19, 20260.96000.99780.92000.9200-5.15%32,137
Feb 18, 20260.93001.000.92580.9700+9.44%49,290
Feb 17, 20260.93890.98000.88630.8863-6.55%22,951
Feb 13, 20260.98191.000.88000.9484+3.88%57,765
Feb 12, 20260.95001.000.90000.9130-0.76%65,307
Feb 11, 20261.011.020.90240.9200-8.00%35,900
Feb 10, 20261.011.061.001.00-0.99%35,437
Feb 9, 20261.051.071.001.01+3.55%84,421
Feb 6, 20260.91401.050.88150.9754+10.65%134,800
Feb 5, 20260.92940.96000.86000.8815+1.91%129,001
Feb 4, 20260.97890.99510.83000.8650-10.59%180,772
Feb 3, 20261.091.090.88000.9675-8.73%313,358
Feb 2, 20261.131.181.041.06-3.65%154,652
Jan 30, 20261.171.191.051.10-7.55%216,506
Jan 29, 20261.251.271.141.19-4.80%134,085
Jan 28, 20261.251.271.191.25+0.00%153,770
Jan 27, 20261.291.301.241.25-2.34%96,887
Jan 26, 20261.371.411.241.28-5.19%178,611
Jan 23, 20261.311.481.271.35+0.00%163,790
Jan 22, 20261.391.431.301.35-2.17%242,772
Jan 21, 20261.451.561.351.38-4.83%107,919
Jan 20, 20261.471.581.431.45-7.64%198,566
Jan 16, 20261.571.651.531.57+1.95%196,141
Jan 15, 20261.561.681.491.54+3.36%320,463
Jan 14, 20261.451.541.401.49+9.16%983,961
Jan 13, 20261.451.471.331.36-7.77%159,225
Jan 12, 20261.381.481.321.48+12.12%164,426
Jan 9, 20261.441.451.321.32-6.38%88,357
Jan 8, 20261.341.461.311.41+5.22%102,458
Jan 7, 20261.361.401.301.34-1.47%160,008
Jan 6, 20261.421.461.351.36+0.74%67,711
Jan 5, 20261.451.461.341.35-5.59%136,195
Jan 2, 20261.461.501.401.43-4.03%72,424
Dec 31, 20251.481.571.441.49-0.67%43,266
Dec 30, 20251.561.561.401.50-5.06%66,838
Dec 29, 20251.431.591.411.58+9.72%112,827
Dec 26, 20251.401.451.401.44+0.70%44,024
Dec 24, 20251.431.431.381.43-0.69%13,017
Dec 23, 20251.391.451.361.44+1.41%67,569
Dec 22, 20251.371.481.371.42+2.90%123,601
Dec 19, 20251.361.451.361.38+1.47%67,523
Dec 18, 20251.351.401.351.36+0.74%52,984
Dec 17, 20251.371.471.321.35+0.75%268,326
Dec 16, 20251.481.511.301.34-12.99%240,391
Dec 15, 20251.701.701.491.54-8.88%174,829
Dec 12, 20251.631.701.611.69+0.00%58,092
Dec 11, 20251.581.721.581.69+8.33%243,073
Dec 10, 20251.611.651.561.56-3.11%64,504
Dec 9, 20251.641.641.601.61-0.62%51,854
Dec 8, 20251.601.651.581.62+1.25%67,669
Dec 5, 20251.661.691.601.60-3.61%139,399
Dec 4, 20251.651.701.561.66+7.79%109,754
Dec 3, 20251.521.571.491.54+1.32%63,946
Dec 2, 20251.651.691.501.52-8.98%214,618
Dec 1, 20251.701.751.621.67-1.76%87,776
Nov 28, 20251.721.771.701.70+0.00%93,524
Nov 26, 20251.661.701.661.70+0.59%89,233
Nov 25, 20251.711.711.611.69-1.74%190,259
Nov 24, 20251.701.761.651.72+1.18%92,515
Nov 21, 20251.721.741.631.70+1.19%146,708
Nov 20, 20251.771.871.671.68-2.33%120,085
Nov 19, 20251.711.801.671.72+0.58%62,324
Nov 18, 20251.681.741.671.71+0.00%57,749
Nov 17, 20251.791.871.601.71-4.47%112,569
Nov 14, 20251.631.901.571.79+7.83%226,899
Nov 13, 20251.801.831.651.66-10.75%316,763
Nov 12, 20251.891.951.821.86-1.59%91,603
Nov 11, 20252.102.121.761.89-10.85%471,285
Nov 10, 20252.102.342.082.12+0.95%676,615
Nov 7, 20251.972.301.972.10+2.44%959,693
Nov 6, 20251.972.061.802.05+5.13%5,420,239
Nov 5, 20251.951.971.911.95+0.00%120,918

Daily open, high, low, close and volume for RedCloud Holdings plc Ordinary Shares (RCT). Showing 250 trading days. Unadjusted prices.