React Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 77.000 | 78.500 | 76.100 | 77.000 | 77.000 | 21,926 |
| 2024-08-22 | 77.000 | 78.920 | 73.500 | 77.000 | 77.000 | 110,099 |
| 2024-08-21 | 76.500 | 79.000 | 75.000 | 77.000 | 77.000 | 6,849 |
| 2024-08-20 | 76.500 | 78.000 | 75.000 | 76.500 | 76.500 | 8,825 |
| 2024-08-19 | 76.500 | 77.970 | 75.911 | 76.500 | 76.500 | 4,000 |
| 2024-08-16 | 76.500 | 77.967 | 75.551 | 76.500 | 76.500 | 4,926 |
| 2024-08-15 | 75.000 | 78.000 | 75.000 | 76.500 | 76.500 | 44,397 |
| 2024-08-14 | 74.812 | 74.812 | 74.500 | 74.500 | 74.500 | 5,057 |
| 2024-08-13 | 75.000 | 75.960 | 74.000 | 75.000 | 75.000 | 715 |
| 2024-08-12 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 4,306 |
| 2024-08-09 | 75.000 | 75.998 | 74.520 | 75.000 | 75.000 | 2,228 |
| 2024-08-08 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 10,670 |
| 2024-08-07 | 74.250 | 74.500 | 74.200 | 74.500 | 74.500 | 8,696 |
| 2024-08-06 | 74.250 | 74.250 | 74.000 | 74.250 | 74.250 | 32,595 |
| 2024-08-05 | 75.310 | 75.310 | 74.000 | 74.250 | 74.250 | 74,056 |
| 2024-08-02 | 77.000 | 78.200 | 74.000 | 74.000 | 74.000 | 15,390 |
| 2024-08-01 | 77.000 | 78.300 | 75.250 | 77.000 | 77.000 | 3,014 |
| 2024-07-31 | 77.000 | 78.400 | 75.250 | 77.000 | 77.000 | 6,173 |
| 2024-07-30 | 75.500 | 78.400 | 75.000 | 77.000 | 77.000 | 17,145 |
| 2024-07-29 | 75.500 | 77.000 | 74.000 | 75.500 | 75.500 | 6,720 |
| 2024-07-26 | 74.944 | 76.800 | 74.944 | 75.500 | 75.500 | 26,430 |
| 2024-07-25 | 74.250 | 75.500 | 74.000 | 74.250 | 74.250 | 10,963 |
| 2024-07-24 | 74.250 | 75.500 | 74.250 | 74.250 | 74.250 | 3,291 |
| 2024-07-23 | 74.250 | 75.500 | 73.000 | 74.250 | 74.250 | 23,180 |
| 2024-07-22 | 74.250 | 75.500 | 74.250 | 74.250 | 74.250 | 12,503 |
| 2024-07-19 | 73.750 | 75.500 | 72.000 | 74.250 | 74.250 | 4,934 |
| 2024-07-18 | 74.250 | 75.250 | 73.689 | 74.250 | 74.250 | 6,000 |
| 2024-07-17 | 75.520 | 75.520 | 74.250 | 74.250 | 74.250 | 40,266 |
| 2024-07-16 | 75.500 | 76.800 | 75.100 | 76.000 | 76.000 | 17,189 |
| 2024-07-15 | 74.000 | 76.000 | 73.600 | 75.500 | 75.500 | 60,118 |
| 2024-07-12 | 73.500 | 74.960 | 73.000 | 74.000 | 74.000 | 3,939 |
| 2024-07-11 | 73.500 | 74.940 | 73.500 | 73.500 | 73.500 | 34 |
| 2024-07-10 | 72.500 | 75.000 | 71.000 | 73.500 | 73.500 | 35,204 |
| 2024-07-09 | 72.500 | 74.000 | 72.100 | 72.500 | 72.500 | 17,520 |
| 2024-07-08 | 72.500 | 74.000 | 72.000 | 72.500 | 72.500 | 63,357 |
| 2024-07-05 | 72.500 | 73.500 | 71.500 | 72.500 | 72.500 | 54,491 |
| 2024-07-04 | 72.500 | 73.000 | 71.551 | 72.500 | 72.500 | 1,830 |
| 2024-07-03 | 71.500 | 72.500 | 71.000 | 72.500 | 72.500 | 66,027 |
| 2024-07-02 | 73.000 | 75.000 | 71.000 | 71.500 | 71.500 | 409 |
| 2024-07-01 | 73.000 | 73.000 | 71.040 | 73.000 | 73.000 | 2,362 |
| 2024-06-28 | 73.000 | 73.000 | 71.110 | 73.000 | 73.000 | 19,188 |
| 2024-06-27 | 73.000 | 73.000 | 69.800 | 73.000 | 73.000 | 426,457 |
| 2024-06-26 | 73.500 | 75.000 | 70.500 | 75.000 | 75.000 | 6,167 |
| 2024-06-25 | 73.500 | 73.500 | 72.030 | 73.500 | 73.500 | 617 |
| 2024-06-24 | 73.500 | 73.500 | 70.500 | 73.500 | 73.500 | 7,601 |
| 2024-06-21 | 73.500 | 73.500 | 72.150 | 73.500 | 73.500 | 19,234 |
| 2024-06-20 | 74.000 | 74.050 | 72.150 | 73.500 | 73.500 | 14,166 |
| 2024-06-19 | 74.000 | 74.100 | 74.000 | 74.000 | 74.000 | 160 |
| 2024-06-18 | 74.000 | 74.050 | 73.000 | 74.000 | 74.000 | 4,375 |
| 2024-06-17 | 74.000 | 74.100 | 73.020 | 74.000 | 74.000 | 13,710 |
| 2024-06-14 | 74.000 | 74.548 | 73.020 | 74.000 | 74.000 | 11,000 |
| 2024-06-13 | 74.000 | 75.000 | 73.020 | 74.000 | 74.000 | 3,800 |
| 2024-06-12 | 74.000 | 75.000 | 73.250 | 74.000 | 74.000 | 19,518 |
| 2024-06-11 | 74.000 | 75.000 | 73.050 | 74.000 | 74.000 | 50,605 |
| 2024-06-10 | 74.500 | 77.000 | 73.030 | 74.000 | 74.000 | 31,422 |
| 2024-06-07 | 76.500 | 78.000 | 73.030 | 76.000 | 76.000 | 57,114 |
| 2024-06-06 | 76.500 | 78.000 | 75.550 | 76.500 | 76.500 | 16,565 |
| 2024-06-05 | 76.500 | 78.000 | 75.000 | 76.500 | 76.500 | 16,744 |
| 2024-06-04 | 76.500 | 79.500 | 75.000 | 79.500 | 79.500 | 76,258 |
| 2024-06-03 | 75.500 | 78.000 | 75.211 | 76.500 | 76.500 | 12,693 |
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.