RC Fornax Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9.750 | 9.850 | 9.750 | 9.750 | 9.750 | 10,000 |
| 2025-11-10 | 9.750 | 9.880 | 9.555 | 9.750 | 9.750 | 168,591 |
| 2025-11-07 | 9.750 | 9.970 | 9.625 | 9.750 | 9.750 | 59,384 |
| 2025-11-06 | 9.750 | 9.750 | 9.625 | 9.750 | 9.750 | 3,636 |
| 2025-11-05 | 9.750 | 9.974 | 9.625 | 9.750 | 9.750 | 19,649 |
| 2025-11-04 | 9.750 | 9.800 | 9.700 | 9.750 | 9.750 | 201,999 |
| 2025-11-03 | 9.750 | 9.974 | 9.628 | 9.750 | 9.750 | 29,597 |
| 2025-10-31 | 9.750 | 9.974 | 9.700 | 9.750 | 9.750 | 55,127 |
| 2025-10-30 | 10.000 | 10.000 | 9.525 | 9.750 | 9.750 | 86,568 |
| 2025-10-29 | 10.250 | 10.250 | 10.010 | 10.250 | 10.250 | 4,487 |
| 2025-10-28 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 25,254 |
| 2025-10-27 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 65,967 |
| 2025-10-24 | 10.250 | 10.250 | 10.025 | 10.250 | 10.250 | 56,010 |
| 2025-10-23 | 10.750 | 10.975 | 10.000 | 10.250 | 10.250 | 543,157 |
| 2025-10-22 | 10.750 | 10.810 | 10.500 | 10.750 | 10.750 | 18,207 |
| 2025-10-21 | 10.750 | 10.990 | 10.500 | 10.750 | 10.750 | 8,513 |
| 2025-10-20 | 11.200 | 11.200 | 10.525 | 10.750 | 10.750 | 67,345 |
| 2025-10-17 | 11.250 | 11.300 | 11.000 | 11.250 | 11.250 | 56,322 |
| 2025-10-16 | 11.250 | 11.450 | 11.010 | 11.250 | 11.250 | 11,628 |
| 2025-10-15 | 11.250 | 11.250 | 11.010 | 11.250 | 11.250 | 46,985 |
| 2025-10-14 | 11.250 | 11.475 | 11.010 | 11.250 | 11.250 | 4,209 |
| 2025-10-13 | 11.250 | 11.475 | 11.005 | 11.250 | 11.250 | 17,875 |
| 2025-10-10 | 11.750 | 11.990 | 11.163 | 11.250 | 11.250 | 81,128 |
| 2025-10-09 | 11.750 | 11.975 | 11.510 | 11.750 | 11.750 | 58,973 |
| 2025-10-08 | 11.750 | 11.940 | 11.510 | 11.750 | 11.750 | 8,927 |
| 2025-10-07 | 11.750 | 11.940 | 11.510 | 11.750 | 11.750 | 26,462 |
| 2025-10-06 | 11.750 | 11.995 | 11.510 | 11.750 | 11.750 | 97,837 |
| 2025-10-03 | 12.225 | 12.225 | 11.520 | 11.750 | 11.750 | 178,045 |
| 2025-10-02 | 12.250 | 12.380 | 12.000 | 12.250 | 12.250 | 125,743 |
| 2025-10-01 | 12.250 | 12.500 | 12.025 | 12.250 | 12.250 | 195,263 |
| 2025-09-30 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 345,030 |
| 2025-09-29 | 13.000 | 13.250 | 12.215 | 12.250 | 12.250 | 121,910 |
| 2025-09-26 | 13.250 | 13.300 | 12.650 | 13.000 | 13.000 | 124,965 |
| 2025-09-25 | 13.250 | 13.335 | 13.000 | 13.250 | 13.250 | 41,913 |
| 2025-09-24 | 13.528 | 13.528 | 13.000 | 13.250 | 13.250 | 237,351 |
| 2025-09-23 | 13.250 | 14.350 | 13.000 | 13.750 | 13.750 | 788,948 |
| 2025-09-22 | 13.500 | 13.750 | 12.125 | 13.250 | 13.250 | 666,195 |
| 2025-09-19 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 16,430 |
| 2025-09-18 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 29,718 |
| 2025-09-17 | 13.500 | 13.700 | 13.020 | 13.500 | 13.500 | 70,124 |
| 2025-09-16 | 13.400 | 13.400 | 12.300 | 13.000 | 13.000 | 293,477 |
| 2025-09-15 | 14.500 | 14.700 | 13.600 | 14.250 | 14.250 | 234,314 |
| 2025-09-12 | 15.420 | 15.420 | 14.050 | 14.500 | 14.500 | 615,708 |
| 2025-09-11 | 16.600 | 16.600 | 15.050 | 15.500 | 15.500 | 345,303 |
| 2025-09-10 | 17.500 | 17.980 | 16.500 | 16.750 | 16.750 | 441,834 |
| 2025-09-09 | 17.750 | 18.050 | 15.510 | 17.500 | 17.500 | 2,251,821 |
| 2025-09-08 | 15.000 | 18.390 | 15.000 | 17.750 | 17.750 | 3,526,051 |
| 2025-09-05 | 12.500 | 14.990 | 12.400 | 14.500 | 14.500 | 2,409,169 |
| 2025-09-04 | 11.750 | 12.975 | 11.050 | 12.500 | 12.500 | 788,155 |
| 2025-09-03 | 11.750 | 11.750 | 11.150 | 11.750 | 11.750 | 102,762 |
| 2025-09-02 | 12.250 | 12.484 | 11.000 | 11.750 | 11.750 | 529,519 |
| 2025-09-01 | 12.250 | 12.975 | 11.665 | 12.250 | 12.250 | 290,089 |
| 2025-08-29 | 11.750 | 13.425 | 11.531 | 12.250 | 12.250 | 1,040,664 |
| 2025-08-28 | 11.500 | 12.500 | 10.660 | 11.750 | 11.750 | 1,180,911 |
| 2025-08-27 | 10.000 | 11.850 | 9.650 | 11.250 | 11.250 | 1,626,062 |
| 2025-08-26 | 10.500 | 10.600 | 9.555 | 10.000 | 10.000 | 310,062 |
| 2025-08-22 | 11.175 | 11.175 | 10.150 | 10.500 | 10.500 | 473,389 |
| 2025-08-21 | 11.950 | 11.950 | 10.800 | 11.250 | 11.250 | 575,250 |
| 2025-08-20 | 12.000 | 12.400 | 11.500 | 12.000 | 12.000 | 571,394 |
| 2025-08-19 | 12.250 | 12.400 | 10.100 | 12.000 | 12.000 | 735,423 |
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.