RC Fornax Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.250 | 8.500 | 7.500 | 7.650 | 7.650 | 349,646 |
| 2026-05-05 | 8.250 | 8.500 | 7.600 | 8.250 | 8.250 | 157,684 |
| 2026-05-01 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 77,381 |
| 2026-04-30 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 239,663 |
| 2026-04-29 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 249,867 |
| 2026-04-28 | 8.050 | 8.500 | 8.000 | 8.250 | 8.250 | 268,127 |
| 2026-04-27 | 8.500 | 8.500 | 7.800 | 8.050 | 8.050 | 812,908 |
| 2026-04-24 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 16,581 |
| 2026-04-23 | 8.750 | 8.750 | 8.270 | 8.750 | 8.750 | 349,485 |
| 2026-04-22 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 106,159 |
| 2026-04-21 | 8.650 | 8.800 | 8.500 | 8.650 | 8.650 | 361,010 |
| 2026-04-20 | 8.650 | 8.800 | 8.373 | 8.650 | 8.650 | 127,600 |
| 2026-04-17 | 8.650 | 8.800 | 8.373 | 8.800 | 8.800 | 327,962 |
| 2026-04-16 | 8.650 | 9.000 | 8.500 | 8.650 | 8.650 | 773,493 |
| 2026-04-15 | 8.750 | 9.500 | 8.200 | 9.000 | 9.000 | 2,011,142 |
| 2026-04-14 | 11.000 | 11.500 | 8.000 | 8.500 | 8.500 | 31,198,683 |
| 2026-04-13 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 30,018 |
| 2026-04-10 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 106,132 |
| 2026-04-09 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 208,231 |
| 2026-04-08 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 83,237 |
| 2026-04-07 | 10.750 | 11.500 | 10.500 | 11.250 | 11.250 | 524,379 |
| 2026-04-02 | 10.750 | 11.200 | 10.500 | 10.500 | 10.500 | 244,937 |
| 2026-04-01 | 8.750 | 11.500 | 8.500 | 10.850 | 10.850 | 791,118 |
| 2026-03-31 | 7.495 | 9.500 | 7.495 | 9.000 | 9.000 | 980,503 |
| 2026-03-30 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 106,083 |
| 2026-03-27 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 38,829 |
| 2026-03-26 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 34,364 |
| 2026-03-25 | 7.750 | 7.973 | 7.250 | 7.750 | 7.750 | 199,310 |
| 2026-03-24 | 8.500 | 8.500 | 7.500 | 7.750 | 7.750 | 147,107 |
| 2026-03-23 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 125,293 |
| 2026-03-20 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 17,771 |
| 2026-03-19 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 63,935 |
| 2026-03-18 | 8.750 | 9.000 | 8.450 | 8.450 | 8.450 | 154,452 |
| 2026-03-17 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 127,972 |
| 2026-03-16 | 9.000 | 9.500 | 8.550 | 8.750 | 8.750 | 161,908 |
| 2026-03-13 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 3,485 |
| 2026-03-12 | 9.000 | 9.500 | 8.510 | 9.000 | 9.000 | 295,807 |
| 2026-03-11 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 35,356 |
| 2026-03-10 | 9.000 | 9.474 | 9.000 | 9.000 | 9.000 | 63,668 |
| 2026-03-09 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 300,720 |
| 2026-03-06 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 13,798 |
| 2026-03-05 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 88,788 |
| 2026-03-04 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 112,868 |
| 2026-03-03 | 9.500 | 10.000 | 8.500 | 9.000 | 9.000 | 661,621 |
| 2026-03-02 | 8.500 | 10.000 | 8.000 | 8.775 | 8.775 | 701,113 |
| 2026-02-27 | 9.375 | 9.500 | 8.010 | 8.500 | 8.500 | 636,492 |
| 2026-02-26 | 9.375 | 9.500 | 9.250 | 9.375 | 9.375 | 30,193 |
| 2026-02-25 | 9.375 | 9.500 | 9.245 | 9.375 | 9.375 | 118,725 |
| 2026-02-24 | 10.750 | 11.000 | 9.000 | 9.375 | 9.375 | 1,074,603 |
| 2026-02-23 | 11.500 | 12.000 | 10.500 | 10.750 | 10.750 | 312,238 |
| 2026-02-20 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 112,732 |
| 2026-02-19 | 11.500 | 12.000 | 10.765 | 11.500 | 11.500 | 96,183 |
| 2026-02-18 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 36,445 |
| 2026-02-17 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 106,941 |
| 2026-02-16 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 166,965 |
| 2026-02-13 | 11.500 | 12.000 | 11.010 | 11.500 | 11.500 | 65,528 |
| 2026-02-12 | 12.250 | 12.550 | 11.010 | 11.500 | 11.500 | 246,159 |
| 2026-02-11 | 12.500 | 13.000 | 11.500 | 12.250 | 12.250 | 27,230 |
| 2026-02-10 | 12.500 | 12.700 | 12.000 | 12.500 | 12.500 | 100,051 |
| 2026-02-09 | 12.500 | 13.000 | 12.110 | 12.500 | 12.500 | 34,731 |
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.