RC Fornax Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.800 | 4.800 | 4.602 | 4.700 | 4.700 | 763,344 |
| 2026-10-22 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 24,113 |
| 2026-10-21 | 4.982 | 5.100 | 4.800 | 4.900 | 4.900 | 503,688 |
| 2026-10-20 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 903 |
| 2026-10-19 | 5.020 | 5.200 | 4.900 | 5.050 | 5.050 | 411,213 |
| 2026-10-16 | 5.050 | 5.200 | 4.853 | 5.050 | 5.050 | 939,266 |
| 2026-10-15 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 579,031 |
| 2026-10-14 | 5.100 | 5.180 | 5.000 | 5.100 | 5.100 | 62,098 |
| 2026-10-13 | 5.300 | 5.400 | 5.100 | 5.100 | 5.100 | 427,416 |
| 2026-10-12 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 1,370,396 |
| 2026-10-09 | 4.999 | 5.359 | 4.999 | 5.300 | 5.300 | 2,060,811 |
| 2026-10-08 | 5.050 | 5.100 | 4.800 | 4.900 | 4.900 | 654,529 |
| 2026-10-07 | 5.200 | 5.300 | 5.000 | 5.050 | 5.050 | 1,138,375 |
| 2026-10-06 | 5.250 | 5.400 | 5.100 | 5.200 | 5.200 | 976,233 |
| 2026-10-05 | 5.200 | 5.400 | 5.100 | 5.250 | 5.250 | 1,027,677 |
| 2026-10-02 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 153,164 |
| 2026-10-01 | 5.350 | 5.600 | 5.100 | 5.200 | 5.200 | 444,259 |
| 2026-09-30 | 5.350 | 5.550 | 5.160 | 5.350 | 5.350 | 193,866 |
| 2026-09-29 | 5.100 | 5.350 | 5.000 | 5.350 | 5.350 | 1,486,266 |
| 2026-09-28 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 574,870 |
| 2026-09-25 | 5.350 | 5.500 | 5.050 | 5.050 | 5.050 | 2,409,602 |
| 2026-09-24 | 5.400 | 5.700 | 5.030 | 5.350 | 5.350 | 4,770,464 |
| 2026-09-23 | 4.950 | 5.091 | 4.831 | 4.950 | 4.950 | 817,665 |
| 2026-09-22 | 4.850 | 5.091 | 4.700 | 4.920 | 4.920 | 1,824,036 |
| 2026-09-21 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 2,720,258 |
| 2026-09-18 | 4.950 | 5.700 | 4.800 | 4.900 | 4.900 | 13,753,394 |
| 2026-09-17 | 5.050 | 5.080 | 4.730 | 4.880 | 4.880 | 2,390,040 |
| 2026-09-16 | 5.450 | 5.500 | 5.000 | 5.050 | 5.050 | 6,698,970 |
| 2026-09-15 | 5.250 | 5.499 | 5.170 | 5.450 | 5.450 | 3,556,910 |
| 2026-09-14 | 5.550 | 5.600 | 5.222 | 5.250 | 5.250 | 574,861 |
| 2026-09-11 | 5.550 | 5.600 | 5.540 | 5.550 | 5.550 | 420,089 |
| 2026-09-10 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 31,216 |
| 2026-09-09 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 33,000 |
| 2026-09-08 | 5.600 | 5.700 | 5.500 | 5.550 | 5.550 | 105,747 |
| 2026-09-07 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 101,615 |
| 2026-09-04 | 5.600 | 5.700 | 5.565 | 5.600 | 5.600 | 32,413 |
| 2026-09-03 | 5.600 | 5.700 | 5.562 | 5.600 | 5.600 | 74,843 |
| 2026-09-02 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 99,743 |
| 2026-09-01 | 5.750 | 5.900 | 5.500 | 5.600 | 5.600 | 703,715 |
| 2026-08-28 | 5.800 | 5.900 | 5.560 | 5.560 | 5.560 | 163,442 |
| 2026-08-27 | 5.850 | 5.900 | 5.705 | 5.800 | 5.800 | 248,549 |
| 2026-08-26 | 6.100 | 6.100 | 5.820 | 5.850 | 5.850 | 301,536 |
| 2026-08-25 | 6.100 | 6.100 | 6.002 | 6.100 | 6.100 | 34,921 |
| 2026-08-24 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 50,772 |
| 2026-08-21 | 6.100 | 6.200 | 6.096 | 6.100 | 6.100 | 29,912 |
| 2026-08-20 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 13,568 |
| 2026-08-19 | 6.100 | 6.200 | 6.002 | 6.100 | 6.100 | 46,676 |
| 2026-08-18 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 60,737 |
| 2026-08-17 | 6.100 | 6.200 | 6.024 | 6.100 | 6.100 | 144,591 |
| 2026-08-14 | 6.100 | 6.200 | 6.028 | 6.100 | 6.100 | 114,051 |
| 2026-08-13 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 180,497 |
| 2026-08-12 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 96,123 |
| 2026-08-11 | 6.050 | 6.200 | 5.900 | 6.050 | 6.050 | 244,081 |
| 2026-08-10 | 6.050 | 6.200 | 5.912 | 6.050 | 6.050 | 130,552 |
| 2026-08-07 | 5.750 | 6.170 | 5.630 | 6.050 | 6.050 | 2,322,125 |
| 2026-08-06 | 5.750 | 5.900 | 5.603 | 5.750 | 5.750 | 1,596,199 |
| 2026-08-05 | 6.100 | 6.200 | 5.500 | 5.750 | 5.750 | 1,319,352 |
| 2026-08-04 | 6.100 | 6.199 | 6.000 | 6.100 | 6.100 | 120,192 |
| 2026-08-03 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 322 |
| 2026-07-31 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 2,975 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.