RC Fornax Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 12.250 | 13.000 | 12.000 | 12.500 | 12.500 | 83,228 |
| 2026-02-05 | 12.750 | 13.000 | 12.000 | 12.250 | 12.250 | 327,868 |
| 2026-02-04 | 12.750 | 12.772 | 12.500 | 12.750 | 12.750 | 190,111 |
| 2026-02-03 | 12.500 | 13.000 | 12.350 | 12.750 | 12.750 | 232,341 |
| 2026-02-02 | 13.500 | 14.000 | 12.000 | 12.500 | 12.500 | 640,459 |
| 2026-01-30 | 14.250 | 14.500 | 12.933 | 13.500 | 13.500 | 875,210 |
| 2026-01-29 | 13.500 | 14.800 | 13.000 | 14.250 | 14.250 | 1,108,887 |
| 2026-01-28 | 13.000 | 14.000 | 12.900 | 13.500 | 13.500 | 435,420 |
| 2026-01-27 | 13.000 | 13.500 | 12.300 | 13.300 | 13.300 | 86,798 |
| 2026-01-26 | 13.250 | 13.500 | 12.500 | 13.000 | 13.000 | 195,443 |
| 2026-01-23 | 12.799 | 13.650 | 12.799 | 13.250 | 13.250 | 383,800 |
| 2026-01-22 | 13.000 | 14.400 | 12.226 | 12.500 | 12.500 | 1,351,920 |
| 2026-01-21 | 12.250 | 12.500 | 12.000 | 12.000 | 12.000 | 386,500 |
| 2026-01-20 | 12.250 | 12.500 | 12.000 | 12.000 | 12.000 | 304,034 |
| 2026-01-19 | 12.500 | 12.974 | 12.000 | 12.250 | 12.250 | 261,129 |
| 2026-01-16 | 12.500 | 12.990 | 12.100 | 12.500 | 12.500 | 345,914 |
| 2026-01-15 | 11.750 | 13.500 | 11.500 | 12.500 | 12.500 | 1,221,773 |
| 2026-01-14 | 11.750 | 12.000 | 11.511 | 12.000 | 12.000 | 382,513 |
| 2026-01-13 | 12.000 | 12.200 | 11.300 | 11.750 | 11.750 | 447,301 |
| 2026-01-12 | 12.750 | 13.000 | 11.800 | 12.000 | 12.000 | 527,208 |
| 2026-01-09 | 13.000 | 13.500 | 12.500 | 12.750 | 12.750 | 345,464 |
| 2026-01-08 | 14.000 | 14.500 | 12.511 | 13.000 | 13.000 | 875,065 |
| 2026-01-07 | 11.750 | 14.400 | 11.750 | 14.000 | 14.000 | 2,195,108 |
| 2026-01-06 | 10.750 | 12.500 | 10.518 | 11.750 | 11.750 | 729,718 |
| 2026-01-05 | 10.350 | 11.000 | 10.050 | 10.750 | 10.750 | 865,590 |
| 2026-01-02 | 10.000 | 10.500 | 10.000 | 10.350 | 10.350 | 105,628 |
| 2025-12-31 | 10.000 | 10.350 | 9.815 | 10.000 | 10.000 | 323,986 |
| 2025-12-30 | 10.250 | 10.500 | 9.800 | 10.000 | 10.000 | 715,864 |
| 2025-12-29 | 10.000 | 11.380 | 9.500 | 10.250 | 10.250 | 955,139 |
| 2025-12-24 | 9.500 | 10.480 | 9.403 | 10.000 | 10.000 | 1,432,081 |
| 2025-12-23 | 8.500 | 10.000 | 8.038 | 9.500 | 9.500 | 988,188 |
| 2025-12-22 | 8.250 | 8.700 | 8.100 | 8.500 | 8.500 | 2,111,910 |
| 2025-12-19 | 7.300 | 8.475 | 7.300 | 8.250 | 8.250 | 2,287,955 |
| 2025-12-18 | 7.125 | 7.500 | 6.900 | 7.125 | 7.125 | 392,722 |
| 2025-12-17 | 7.125 | 7.499 | 6.900 | 7.125 | 7.125 | 121,455 |
| 2025-12-16 | 7.025 | 7.120 | 6.875 | 7.025 | 7.025 | 300,795 |
| 2025-12-15 | 7.025 | 7.273 | 6.860 | 7.025 | 7.025 | 277,737 |
| 2025-12-12 | 7.025 | 7.273 | 7.007 | 7.025 | 7.025 | 180,118 |
| 2025-12-11 | 7.025 | 7.273 | 6.860 | 7.025 | 7.025 | 607,974 |
| 2025-12-10 | 7.025 | 7.300 | 6.860 | 7.025 | 7.025 | 1,338,863 |
| 2025-12-09 | 7.025 | 7.300 | 6.855 | 7.025 | 7.025 | 375,804 |
| 2025-12-08 | 7.125 | 7.300 | 6.750 | 7.025 | 7.025 | 609,450 |
| 2025-12-05 | 7.500 | 7.650 | 6.000 | 7.100 | 7.100 | 515,482 |
| 2025-12-04 | 7.750 | 7.850 | 7.500 | 7.500 | 7.500 | 408,076 |
| 2025-12-03 | 7.375 | 7.890 | 7.281 | 7.750 | 7.750 | 1,006,842 |
| 2025-12-02 | 6.638 | 8.250 | 6.638 | 7.550 | 7.550 | 3,086,534 |
| 2025-12-01 | 6.150 | 6.400 | 5.831 | 6.150 | 6.150 | 625,060 |
| 2025-11-28 | 6.150 | 6.150 | 5.825 | 6.150 | 6.150 | 303,427 |
| 2025-11-27 | 6.150 | 6.150 | 5.800 | 6.150 | 6.150 | 213,901 |
| 2025-11-26 | 6.150 | 6.150 | 5.814 | 6.150 | 6.150 | 139,090 |
| 2025-11-25 | 5.850 | 6.490 | 5.850 | 6.150 | 6.150 | 749,661 |
| 2025-11-24 | 5.900 | 5.925 | 5.804 | 5.850 | 5.850 | 65,761 |
| 2025-11-21 | 5.900 | 5.925 | 5.800 | 5.900 | 5.900 | 3,234 |
| 2025-11-20 | 5.900 | 5.925 | 5.800 | 5.900 | 5.900 | 775 |
| 2025-11-19 | 5.900 | 5.950 | 5.800 | 5.900 | 5.900 | 152,919 |
| 2025-11-18 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 331,349 |
| 2025-11-17 | 6.250 | 6.473 | 5.850 | 6.250 | 6.250 | 753,840 |
| 2025-11-14 | 9.750 | 9.750 | 9.625 | 9.750 | 9.750 | 34,595 |
| 2025-11-13 | 9.750 | 9.850 | 9.630 | 9.750 | 9.750 | 12,097 |
| 2025-11-12 | 9.750 | 9.750 | 9.625 | 9.750 | 9.750 | 25,553 |
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.