RedCloud Holdings plc - Ordinary Shares (RCT)

Historical Prices For RedCloud Holdings plc - Ordinary Shares (RCT)

Date Range:

2025-06-25 - 2025-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2025	1.43	1.73	1.17	1.68	70,315,228	1.68
9/23/2025	1.00	1.05	0.94	1.02	744,209	1.02
9/22/2025	0.88	1.07	0.84	1.03	1,385,780	1.03
9/19/2025	0.91	0.92	0.81	0.82	1,186,316	0.82
9/18/2025	1.02	1.21	0.83	0.89	3,723,511	0.89
9/17/2025	0.90	1.03	0.88	0.93	876,333	0.93
9/16/2025	1.11	1.12	0.80	0.88	1,781,875	0.88
9/15/2025	1.19	1.19	1.11	1.11	3,186,206	1.11
9/12/2025	1.26	1.27	1.13	1.18	389,762	1.18
9/11/2025	1.28	1.33	1.22	1.28	375,608	1.28
9/10/2025	1.28	1.32	1.22	1.28	261,096	1.28
9/09/2025	1.38	1.38	1.23	1.27	289,908	1.27
9/08/2025	1.44	1.44	1.22	1.28	253,536	1.28
9/05/2025	1.34	1.37	1.30	1.37	175,381	1.37
9/04/2025	1.35	1.43	1.26	1.30	184,130	1.30
9/03/2025	1.50	1.53	1.40	1.42	230,827	1.42
9/02/2025	1.75	1.78	1.41	1.51	700,293	1.51
8/29/2025	1.93	1.93	1.64	1.69	260,289	1.69
8/28/2025	2.10	2.14	1.75	1.80	215,840	1.80
8/27/2025	2.15	2.18	2.00	2.06	142,991	2.06
8/26/2025	2.23	2.23	2.01	2.05	140,644	2.05
8/25/2025	2.22	2.22	2.06	2.10	70,267	2.10
8/22/2025	2.03	2.22	2.03	2.22	113,084	2.22
8/21/2025	2.12	2.13	2.00	2.02	43,666	2.02
8/20/2025	2.30	2.34	2.00	2.08	191,779	2.08
8/19/2025	2.15	2.28	2.11	2.25	94,797	2.25
8/18/2025	2.35	2.37	2.03	2.15	152,067	2.15
8/15/2025	2.16	2.25	2.05	2.19	87,954	2.19
8/14/2025	2.21	2.25	1.97	2.14	30,262	2.14
8/13/2025	2.20	2.24	2.10	2.18	47,601	2.18
8/12/2025	2.08	2.16	2.03	2.12	31,940	2.12
8/11/2025	2.07	2.16	2.02	2.14	67,023	2.14
8/08/2025	2.17	2.27	2.03	2.14	19,875	2.14
8/07/2025	2.05	2.12	2.05	2.08	35,430	2.08
8/06/2025	2.25	2.29	2.10	2.17	48,148	2.17
8/05/2025	2.40	2.53	2.21	2.29	77,149	2.29
8/04/2025	2.60	2.61	2.23	2.53	88,225	2.53
8/01/2025	2.39	2.60	2.09	2.53	60,579	2.53
7/31/2025	2.50	2.55	2.40	2.42	41,336	2.42
7/30/2025	2.70	2.70	2.32	2.33	94,653	2.33
7/29/2025	3.07	3.08	2.42	2.68	263,770	2.68
7/28/2025	2.35	2.90	2.31	2.87	588,276	2.87
7/25/2025	2.32	2.32	2.04	2.20	128,552	2.20
7/24/2025	2.04	2.45	2.00	2.25	180,811	2.25
7/23/2025	2.07	2.10	1.95	2.06	53,453	2.06
7/22/2025	2.10	2.10	1.92	2.03	90,939	2.03
7/21/2025	2.04	2.10	1.88	2.10	219,198	2.10
7/18/2025	2.03	2.12	1.80	2.07	191,331	2.07
7/17/2025	2.25	2.27	2.00	2.09	146,322	2.09
7/16/2025	1.99	2.25	1.98	2.16	198,037	2.16
7/15/2025	2.01	2.11	1.93	2.03	148,126	2.03
7/14/2025	2.12	2.16	1.98	2.02	308,310	2.02
7/11/2025	2.13	2.16	1.96	2.05	298,805	2.05
7/10/2025	1.86	2.09	1.73	1.96	278,591	1.96
7/09/2025	1.98	1.98	1.80	1.81	237,146	1.81
7/08/2025	2.10	2.12	1.90	1.92	308,192	1.92
7/07/2025	2.39	2.39	1.93	2.02	465,256	2.02
7/03/2025	2.58	2.64	2.32	2.49	686,426	2.49
7/02/2025	3.35	3.44	2.81	2.82	1,086,853	2.82
7/01/2025	2.69	5.36	2.65	4.29	17,881,070	4.29
6/30/2025	2.70	3.00	2.36	3.00	1,233,371	3.00
6/27/2025	1.61	4.76	1.48	3.24	78,019,956	3.24
6/26/2025	1.45	1.60	1.41	1.43	162,297	1.43
6/25/2025	1.37	1.54	1.35	1.39	5,540	1.39