RC Fornax Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.100 | 6.200 | 6.080 | 6.100 | 6.100 | 14,615 |
| 2026-07-29 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 281,619 |
| 2026-07-28 | 6.100 | 6.200 | 6.100 | 6.100 | 6.100 | 66,762 |
| 2026-07-27 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 104,289 |
| 2026-07-24 | 6.100 | 6.200 | 6.003 | 6.100 | 6.100 | 363,234 |
| 2026-07-23 | 6.100 | 6.198 | 6.029 | 6.100 | 6.100 | 30,038 |
| 2026-07-22 | 6.100 | 6.198 | 6.000 | 6.100 | 6.100 | 400,082 |
| 2026-07-21 | 6.050 | 6.199 | 6.028 | 6.100 | 6.100 | 295,725 |
| 2026-07-20 | 6.250 | 6.300 | 6.000 | 6.050 | 6.050 | 352,223 |
| 2026-07-17 | 6.200 | 6.300 | 6.100 | 6.250 | 6.250 | 109,932 |
| 2026-07-16 | 6.200 | 6.300 | 6.100 | 6.200 | 6.200 | 148,322 |
| 2026-07-15 | 7.000 | 7.048 | 6.060 | 6.200 | 6.200 | 1,912,702 |
| 2026-07-14 | 7.000 | 7.098 | 6.902 | 7.000 | 7.000 | 39,417 |
| 2026-07-13 | 7.050 | 7.200 | 6.922 | 7.000 | 7.000 | 469,782 |
| 2026-07-10 | 6.400 | 7.000 | 6.345 | 6.900 | 6.900 | 957,604 |
| 2026-07-09 | 6.750 | 7.000 | 6.325 | 6.400 | 6.400 | 945,616 |
| 2026-07-08 | 6.150 | 6.200 | 6.125 | 6.150 | 6.150 | 40,038 |
| 2026-07-07 | 6.300 | 6.300 | 6.125 | 6.150 | 6.150 | 1,011,600 |
| 2026-07-06 | 6.350 | 6.400 | 6.200 | 6.300 | 6.300 | 21,085 |
| 2026-07-03 | 6.350 | 6.400 | 6.300 | 6.350 | 6.350 | 15,882 |
| 2026-07-02 | 6.450 | 6.500 | 6.300 | 6.350 | 6.350 | 173,306 |
| 2026-07-01 | 6.700 | 6.800 | 6.400 | 6.450 | 6.450 | 138,651 |
| 2026-06-30 | 6.700 | 7.000 | 6.400 | 6.700 | 6.700 | 528,363 |
| 2026-06-29 | 6.400 | 7.000 | 6.400 | 6.700 | 6.700 | 703,895 |
| 2026-06-26 | 6.400 | 6.500 | 6.300 | 6.400 | 6.400 | 66,169 |
| 2026-06-25 | 6.700 | 6.800 | 6.300 | 6.400 | 6.400 | 639,599 |
| 2026-06-24 | 6.900 | 7.000 | 6.700 | 6.700 | 6.700 | 108,191 |
| 2026-06-23 | 7.100 | 7.100 | 6.800 | 6.900 | 6.900 | 44,882 |
| 2026-06-22 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 173,014 |
| 2026-06-19 | 7.250 | 7.500 | 6.872 | 7.150 | 7.150 | 696,985 |
| 2026-06-18 | 7.050 | 7.500 | 7.000 | 7.250 | 7.250 | 85,914 |
| 2026-06-17 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 139,263 |
| 2026-06-16 | 7.650 | 7.700 | 7.003 | 7.050 | 7.050 | 1,392,471 |
| 2026-06-15 | 7.850 | 7.995 | 7.650 | 7.650 | 7.650 | 326,221 |
| 2026-06-12 | 7.644 | 8.000 | 7.644 | 7.800 | 7.800 | 273,313 |
| 2026-06-11 | 7.850 | 8.100 | 7.500 | 7.600 | 7.600 | 173,750 |
| 2026-06-10 | 7.850 | 7.850 | 7.600 | 7.850 | 7.850 | 81,566 |
| 2026-06-09 | 7.850 | 8.100 | 7.600 | 7.850 | 7.850 | 162,833 |
| 2026-06-08 | 7.850 | 8.100 | 7.473 | 7.850 | 7.850 | 134,757 |
| 2026-06-05 | 7.500 | 7.982 | 7.400 | 7.850 | 7.850 | 789,331 |
| 2026-06-04 | 7.850 | 8.000 | 7.300 | 7.550 | 7.550 | 492,508 |
| 2026-06-03 | 7.900 | 8.000 | 7.700 | 7.850 | 7.850 | 197,491 |
| 2026-06-02 | 7.800 | 8.500 | 7.800 | 8.100 | 8.100 | 1,212,298 |
| 2026-06-01 | 7.550 | 7.900 | 7.400 | 7.700 | 7.700 | 348,033 |
| 2026-05-29 | 7.550 | 7.700 | 7.400 | 7.550 | 7.550 | 319,911 |
| 2026-05-28 | 7.650 | 7.900 | 7.400 | 7.550 | 7.550 | 28,110 |
| 2026-05-27 | 8.200 | 8.345 | 7.400 | 7.650 | 7.650 | 1,348,535 |
| 2026-05-26 | 7.600 | 8.300 | 7.500 | 8.200 | 8.200 | 2,248,419 |
| 2026-05-22 | 7.600 | 7.625 | 7.500 | 7.600 | 7.600 | 60,988 |
| 2026-05-21 | 7.600 | 7.700 | 7.500 | 7.600 | 7.600 | 116,190 |
| 2026-05-20 | 7.600 | 8.000 | 7.500 | 7.600 | 7.600 | 157,740 |
| 2026-05-19 | 7.600 | 7.700 | 7.500 | 7.600 | 7.600 | 30,824 |
| 2026-05-18 | 7.850 | 7.970 | 7.500 | 7.600 | 7.600 | 324,216 |
| 2026-05-15 | 7.850 | 8.000 | 7.700 | 7.850 | 7.850 | 60,857 |
| 2026-05-14 | 8.000 | 8.040 | 7.706 | 7.850 | 7.850 | 161,699 |
| 2026-05-13 | 7.850 | 8.000 | 7.500 | 8.000 | 8.000 | 311,761 |
| 2026-05-12 | 7.850 | 8.000 | 7.700 | 7.850 | 7.850 | 144,021 |
| 2026-05-11 | 8.100 | 8.500 | 7.700 | 7.850 | 7.850 | 678,887 |
| 2026-05-08 | 8.100 | 8.200 | 7.900 | 8.100 | 8.100 | 257,555 |
| 2026-05-07 | 7.650 | 8.399 | 7.650 | 8.100 | 8.100 | 1,536,175 |
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.