React Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 74.500 | 76.000 | 73.000 | 75.500 | 75.500 | 43,826 |
| 2024-05-30 | 76.500 | 78.000 | 73.255 | 74.500 | 74.500 | 49,932 |
| 2024-05-29 | 77.500 | 80.000 | 75.000 | 76.500 | 76.500 | 54,380 |
| 2024-05-28 | 76.000 | 77.000 | 75.100 | 76.000 | 76.000 | 54,495 |
| 2024-05-24 | 76.000 | 76.200 | 75.500 | 76.000 | 76.000 | 26,568 |
| 2024-05-23 | 76.000 | 76.385 | 75.100 | 76.000 | 76.000 | 8,266 |
| 2024-05-22 | 76.000 | 76.400 | 75.000 | 75.000 | 75.000 | 39,029 |
| 2024-05-21 | 76.000 | 76.490 | 75.244 | 76.000 | 76.000 | 25,618 |
| 2024-05-20 | 76.000 | 77.000 | 75.020 | 76.000 | 76.000 | 51,518 |
| 2024-05-17 | 76.000 | 76.300 | 75.000 | 75.000 | 75.000 | 10,815 |
| 2024-05-16 | 76.000 | 76.300 | 75.020 | 76.000 | 76.000 | 18,780 |
| 2024-05-15 | 76.000 | 76.400 | 73.500 | 76.000 | 76.000 | 15,883 |
| 2024-05-14 | 76.000 | 76.700 | 75.550 | 76.000 | 76.000 | 38,510 |
| 2024-05-13 | 74.010 | 77.000 | 74.010 | 76.000 | 76.000 | 66,129 |
| 2024-05-10 | 73.500 | 75.000 | 72.500 | 74.000 | 74.000 | 17,082 |
| 2024-05-09 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 22,072 |
| 2024-05-08 | 73.500 | 73.500 | 72.025 | 73.500 | 73.500 | 4,228 |
| 2024-05-07 | 73.500 | 74.010 | 72.150 | 73.500 | 73.500 | 15,890 |
| 2024-05-03 | 73.500 | 74.010 | 72.200 | 73.500 | 73.500 | 1,897 |
| 2024-05-02 | 73.500 | 75.000 | 72.000 | 73.500 | 73.500 | 7,584 |
| 2024-05-01 | 73.500 | 74.000 | 72.000 | 73.500 | 73.500 | 4,698 |
| 2024-04-30 | 72.000 | 74.010 | 72.000 | 73.500 | 73.500 | 23,273 |
| 2024-04-29 | 71.000 | 73.500 | 70.000 | 73.500 | 73.500 | 12,805 |
| 2024-04-26 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 77,032 |
| 2024-04-25 | 69.000 | 71.765 | 68.450 | 71.000 | 71.000 | 53,950 |
| 2024-04-24 | 67.801 | 70.000 | 67.801 | 68.500 | 68.500 | 7,895 |
| 2024-04-23 | 67.500 | 68.000 | 67.500 | 67.500 | 67.500 | 23,146 |
| 2024-04-22 | 67.500 | 68.000 | 67.000 | 67.500 | 67.500 | 6,532 |
| 2024-04-19 | 67.500 | 68.000 | 67.500 | 67.500 | 67.500 | 9,554 |
| 2024-04-18 | 67.500 | 68.000 | 67.500 | 67.500 | 67.500 | 16,384 |
| 2024-04-17 | 67.500 | 68.000 | 67.500 | 67.500 | 67.500 | 3,124 |
| 2024-04-16 | 67.500 | 68.000 | 67.000 | 67.500 | 67.500 | 38,155 |
| 2024-04-15 | 67.500 | 67.500 | 67.050 | 67.500 | 67.500 | 440 |
| 2024-04-12 | 67.000 | 68.000 | 66.325 | 67.500 | 67.500 | 15,208 |
| 2024-04-11 | 67.000 | 67.750 | 66.100 | 67.000 | 67.000 | 15,765 |
| 2024-04-10 | 66.500 | 68.000 | 65.000 | 67.000 | 67.000 | 33,537 |
| 2024-04-09 | 66.500 | 68.000 | 65.300 | 66.500 | 66.500 | 50,929 |
| 2024-04-08 | 66.500 | 70.000 | 65.000 | 66.500 | 66.500 | 23,100 |
| 2024-04-05 | 68.000 | 68.000 | 66.500 | 66.500 | 66.500 | 22,849 |
| 2024-04-04 | 66.000 | 69.360 | 66.000 | 68.000 | 68.000 | 53,771 |
| 2024-04-03 | 67.500 | 68.268 | 64.000 | 66.000 | 66.000 | 51,704 |
| 2024-04-02 | 67.500 | 69.000 | 65.000 | 67.500 | 67.500 | 3,043 |
| 2024-03-28 | 1.350 | 1.400 | 1.300 | 1.350 | 67.500 | 86,463 |
| 2024-03-27 | 1.300 | 1.350 | 1.267 | 1.300 | 65.000 | 51,883 |
| 2024-03-26 | 1.300 | 1.335 | 1.265 | 1.300 | 65.000 | 3,618 |
| 2024-03-25 | 1.325 | 1.350 | 1.264 | 1.300 | 65.000 | 14,973 |
| 2024-03-22 | 1.300 | 1.348 | 1.275 | 1.325 | 66.250 | 5,741 |
| 2024-03-21 | 1.300 | 1.350 | 1.260 | 1.300 | 65.000 | 2,118 |
| 2024-03-20 | 1.300 | 1.339 | 1.300 | 1.300 | 65.000 | 2,000 |
| 2024-03-19 | 1.300 | 1.350 | 1.250 | 1.300 | 65.000 | 31,657 |
| 2024-03-18 | 1.300 | 1.350 | 1.255 | 1.300 | 65.000 | 19,107 |
| 2024-03-15 | 1.300 | 1.350 | 1.250 | 1.300 | 65.000 | 36,137 |
| 2024-03-14 | 1.350 | 1.350 | 1.250 | 1.300 | 65.000 | 46,160 |
| 2024-03-13 | 1.350 | 1.400 | 1.300 | 1.350 | 67.500 | 18,479 |
| 2024-03-12 | 1.350 | 1.360 | 1.310 | 1.350 | 67.500 | 17,900 |
| 2024-03-11 | 1.375 | 1.400 | 1.350 | 1.350 | 67.500 | 15,869 |
| 2024-03-08 | 1.400 | 1.450 | 1.353 | 1.375 | 68.750 | 20,041 |
| 2024-03-07 | 1.400 | 1.438 | 1.350 | 1.400 | 70.000 | 20,231 |
| 2024-03-06 | 1.400 | 1.400 | 1.350 | 1.400 | 70.000 | 24,803 |
| 2024-03-05 | 1.375 | 1.450 | 1.350 | 1.400 | 70.000 | 17,687 |
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.