RCI Hospitality Holdings, Inc. (0KT6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:33PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 8 |
| 02 May 2024 | 51.15 | 51.15 | 50.56 | 50.56 | 50.56 | 23 |
| 01 May 2024 | 50.67 | 50.73 | 50.67 | 50.67 | 50.67 | 22 |
| 30 Apr 2024 | 51.13 | 51.43 | 51.13 | 51.43 | 51.43 | 2 |
| 29 Apr 2024 | 51.00 | 51.13 | 51.00 | 51.13 | 51.13 | 55 |
| 26 Apr 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 30 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 23 Apr 2024 | 51.66 | 51.68 | 51.41 | 51.68 | 51.68 | 35 |
| 22 Apr 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 19 Apr 2024 | 50.51 | 51.08 | 50.51 | 51.08 | 51.08 | 15 |
| 18 Apr 2024 | 50.10 | 50.10 | 49.88 | 49.88 | 49.88 | 57 |
| 17 Apr 2024 | 51.13 | 51.13 | 50.32 | 50.32 | 50.32 | 53 |
| 16 Apr 2024 | 50.73 | 50.73 | 49.74 | 50.67 | 50.67 | 141 |
| 15 Apr 2024 | 51.00 | 51.00 | 49.87 | 49.87 | 49.87 | 41 |
| 12 Apr 2024 | 51.40 | 52.35 | 51.33 | 51.34 | 51.34 | 11 |
| 11 Apr 2024 | 51.41 | 51.41 | 50.75 | 50.75 | 50.75 | 13 |
| 10 Apr 2024 | 52.00 | 53.42 | 51.38 | 51.49 | 51.49 | 1,283 |
| 09 Apr 2024 | 55.00 | 55.60 | 55.00 | 55.40 | 55.40 | 91 |
| 08 Apr 2024 | 54.71 | 55.21 | 54.71 | 55.21 | 55.21 | 1 |
| 05 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 55 |
| 02 Apr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 28 Mar 2024 | 56.75 | 57.48 | 56.75 | 57.40 | 57.40 | 3 |
| 27 Mar 2024 | 55.99 | 56.34 | 54.51 | 56.31 | 56.31 | 12 |
| 26 Mar 2024 | 55.64 | 56.07 | 54.80 | 55.16 | 55.16 | 711 |
| 25 Mar 2024 | 54.92 | 55.99 | 54.92 | 55.68 | 55.68 | 15 |
| 22 Mar 2024 | 56.28 | 56.28 | 55.19 | 55.22 | 55.22 | 15 |
| 21 Mar 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 20 Mar 2024 | 54.00 | 54.88 | 54.00 | 54.88 | 54.88 | 11 |
| 19 Mar 2024 | 54.64 | 54.64 | 53.95 | 54.01 | 54.01 | 1 |
| 18 Mar 2024 | 55.00 | 55.00 | 54.48 | 54.71 | 54.71 | 82 |
| 15 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 8 |
| 14 Mar 2024 | 54.95 | 54.95 | 54.94 | 54.94 | 54.94 | - |
| 14 Mar 2024 | 0.06 Dividend | |||||
| 13 Mar 2024 | 56.53 | 56.53 | 55.57 | 55.57 | 55.51 | 3 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 55.89 | 55.89 | 55.07 | 55.34 | 55.28 | 1 |
| 08 Mar 2024 | 56.48 | 56.48 | 55.98 | 55.98 | 55.92 | 6 |
| 07 Mar 2024 | 56.62 | 56.62 | 55.87 | 56.18 | 56.12 | 46 |
| 06 Mar 2024 | 54.98 | 55.54 | 54.98 | 55.18 | 55.12 | 26 |
| 05 Mar 2024 | 55.61 | 56.34 | 55.61 | 55.98 | 55.92 | 1 |
| 04 Mar 2024 | 57.50 | 57.50 | 56.95 | 56.95 | 56.89 | - |
| 01 Mar 2024 | 56.98 | 57.07 | 55.87 | 57.07 | 57.01 | 6 |
| 29 Feb 2024 | 56.62 | 56.62 | 56.40 | 56.40 | 56.34 | 100 |
| 28 Feb 2024 | 57.99 | 57.99 | 57.51 | 57.51 | 57.45 | 35 |
| 27 Feb 2024 | 56.50 | 56.97 | 56.50 | 56.97 | 56.91 | 2 |
| 26 Feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.00 | 100 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.30 | 21 |
| 21 Feb 2024 | 56.08 | 56.08 | 55.80 | 55.80 | 55.74 | 227 |
| 20 Feb 2024 | 57.32 | 57.32 | 56.93 | 57.13 | 57.07 | 77 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 57.77 | 57.77 | 57.40 | 57.40 | 57.33 | 21 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 57.23 | 57.48 | 57.23 | 57.24 | 57.17 | 17 |
| 13 Feb 2024 | 56.61 | 57.09 | 56.15 | 57.09 | 57.03 | 57 |
| 12 Feb 2024 | 57.65 | 58.29 | 57.29 | 57.74 | 57.68 | 427 |
| 09 Feb 2024 | 58.26 | 58.26 | 55.00 | 55.46 | 55.40 | 169 |
| 08 Feb 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.98 | 2 |
| 07 Feb 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.16 | 2 |
| 06 Feb 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.34 | 2 |
| 05 Feb 2024 | 62.05 | 62.05 | 59.62 | 60.52 | 60.45 | 25 |
| 02 Feb 2024 | 63.30 | 63.50 | 63.30 | 63.50 | 63.43 | 1 |
| 01 Feb 2024 | 62.40 | 62.78 | 61.93 | 62.78 | 62.71 | 11 |
| 31 Jan 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.72 | 4 |
| 30 Jan 2024 | 62.38 | 62.45 | 62.38 | 62.45 | 62.38 | 51 |
| 29 Jan 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.35 | 268 |
| 26 Jan 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.77 | 20 |
| 25 Jan 2024 | 63.03 | 63.14 | 62.41 | 62.62 | 62.55 | 87 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.46 | 16 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.68 | 1 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 63.77 | 63.77 | 63.05 | 63.05 | 62.98 | 1,002 |
| 11 Jan 2024 | 61.97 | 62.69 | 61.97 | 62.65 | 62.58 | 219 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 62.33 | 62.52 | 61.87 | 61.87 | 61.80 | 36 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.24 | 50 |
| 03 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.17 | 56 |
| 02 Jan 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.11 | 26 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 67.73 | 67.78 | 67.45 | 67.45 | 67.38 | 152 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 66.95 | 66.95 | 65.69 | 66.02 | 65.95 | 243 |
| 21 Dec 2023 | 65.75 | 65.75 | 65.26 | 65.26 | 65.19 | 102 |
| 20 Dec 2023 | 67.24 | 67.84 | 66.80 | 67.84 | 67.77 | 32 |
| 19 Dec 2023 | 67.24 | 67.24 | 65.86 | 65.86 | 65.79 | 170 |
| 18 Dec 2023 | 65.99 | 66.14 | 65.24 | 65.24 | 65.17 | 23 |
| 15 Dec 2023 | 67.78 | 67.78 | 61.35 | 62.87 | 62.80 | 363 |
| 14 Dec 2023 | 69.08 | 69.08 | 67.88 | 67.88 | 67.81 | 550 |
| 14 Dec 2023 | 0.06 Dividend | |||||
| 13 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.