React Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1.375 | 1.385 | 1.352 | 1.375 | 68.750 | 11,243 |
| 2024-03-01 | 1.400 | 1.450 | 1.355 | 1.375 | 68.750 | 27,468 |
| 2024-02-29 | 1.400 | 1.400 | 1.393 | 1.400 | 70.000 | 4,703 |
| 2024-02-28 | 1.400 | 1.400 | 1.381 | 1.400 | 70.000 | 2,709 |
| 2024-02-27 | 1.450 | 1.475 | 1.365 | 1.400 | 70.000 | 116,527 |
| 2024-02-26 | 1.400 | 1.500 | 1.350 | 1.450 | 72.500 | 31,237 |
| 2024-02-23 | 1.400 | 1.450 | 1.350 | 1.400 | 70.000 | 110,035 |
| 2024-02-22 | 1.375 | 1.450 | 1.350 | 1.400 | 70.000 | 60,893 |
| 2024-02-21 | 1.350 | 1.400 | 1.300 | 1.375 | 68.750 | 44,482 |
| 2024-02-20 | 1.325 | 1.400 | 1.300 | 1.350 | 67.500 | 173,308 |
| 2024-02-19 | 1.325 | 1.350 | 1.300 | 1.325 | 66.250 | 219,288 |
| 2024-02-16 | 1.350 | 1.400 | 1.300 | 1.325 | 66.250 | 204,390 |
| 2024-02-15 | 1.350 | 1.350 | 1.315 | 1.350 | 67.500 | 46,047 |
| 2024-02-14 | 1.350 | 1.364 | 1.315 | 1.350 | 67.500 | 256,561 |
| 2024-02-13 | 1.375 | 1.400 | 1.350 | 1.350 | 67.500 | 185,076 |
| 2024-02-12 | 1.325 | 1.400 | 1.260 | 1.350 | 67.500 | 323,978 |
| 2024-02-09 | 1.325 | 1.350 | 1.200 | 1.250 | 62.500 | 166,310 |
| 2024-02-08 | 1.350 | 1.430 | 1.300 | 1.325 | 66.250 | 46,079 |
| 2024-02-07 | 1.350 | 1.358 | 1.310 | 1.350 | 67.500 | 124,710 |
| 2024-02-06 | 1.350 | 1.413 | 1.310 | 1.350 | 67.500 | 261,634 |
| 2024-02-05 | 1.325 | 1.350 | 1.308 | 1.325 | 66.250 | 13,350 |
| 2024-02-02 | 1.325 | 1.338 | 1.270 | 1.325 | 66.250 | 82,041 |
| 2024-02-01 | 1.325 | 1.338 | 1.305 | 1.325 | 66.250 | 59,028 |
| 2024-01-31 | 1.350 | 1.390 | 1.300 | 1.325 | 66.250 | 102,196 |
| 2024-01-30 | 1.350 | 1.500 | 1.310 | 1.490 | 74.500 | 7,364 |
| 2024-01-29 | 1.350 | 1.400 | 1.310 | 1.400 | 70.000 | 5,000 |
| 2024-01-26 | 1.350 | 1.400 | 1.300 | 1.400 | 70.000 | 624,786 |
| 2024-01-25 | 1.331 | 1.400 | 1.331 | 1.400 | 70.000 | 24,366 |
| 2024-01-24 | 1.350 | 1.400 | 1.317 | 1.400 | 70.000 | 33,241 |
| 2024-01-23 | 1.400 | 1.500 | 1.400 | 1.400 | 70.000 | 1 |
| 2024-01-22 | 1.350 | 1.350 | 1.316 | 1.350 | 67.500 | 2,524 |
| 2024-01-19 | 1.350 | 1.400 | 1.315 | 1.400 | 70.000 | 22,004 |
| 2024-01-18 | 1.350 | 1.400 | 1.300 | 1.350 | 67.500 | 5,658 |
| 2024-01-17 | 1.350 | 1.350 | 1.335 | 1.350 | 67.500 | 3,000 |
| 2024-01-16 | 1.350 | 1.390 | 1.343 | 1.350 | 67.500 | 20,478 |
| 2024-01-15 | 1.450 | 1.465 | 1.327 | 1.350 | 67.500 | 91,319 |
| 2024-01-12 | 1.450 | 1.450 | 1.400 | 1.450 | 72.500 | 2,202 |
| 2024-01-11 | 1.450 | 1.500 | 1.400 | 1.450 | 72.500 | 1,874 |
| 2024-01-10 | 1.450 | 1.471 | 1.411 | 1.450 | 72.500 | 20,201 |
| 2024-01-09 | 1.450 | 1.473 | 1.411 | 1.450 | 72.500 | 2,120 |
| 2024-01-08 | 1.450 | 1.500 | 1.411 | 1.450 | 72.500 | 1,939 |
| 2024-01-05 | 1.450 | 1.450 | 1.411 | 1.450 | 72.500 | 3,900 |
| 2024-01-04 | 1.450 | 1.450 | 1.411 | 1.450 | 72.500 | 57 |
| 2024-01-03 | 1.450 | 1.499 | 1.450 | 1.450 | 72.500 | 260 |
| 2024-01-02 | 1.450 | 1.450 | 1.411 | 1.450 | 72.500 | 9,618 |
| 2023-12-29 | 1.450 | 1.450 | 1.443 | 1.450 | 72.500 | 15 |
| 2023-12-28 | 1.450 | 1.500 | 1.400 | 1.450 | 72.500 | 1,006 |
| 2023-12-27 | 1.450 | 1.473 | 1.442 | 1.450 | 72.500 | 3,548 |
| 2023-12-22 | 1.450 | 1.500 | 1.440 | 1.450 | 72.500 | 5,340 |
| 2023-12-21 | 1.450 | 1.530 | 1.400 | 1.530 | 76.500 | 2,882 |
| 2023-12-20 | 1.450 | 1.499 | 1.450 | 1.450 | 72.500 | 290 |
| 2023-12-19 | 1.450 | 1.457 | 1.436 | 1.450 | 72.500 | 20,117 |
| 2023-12-18 | 1.450 | 1.499 | 1.450 | 1.450 | 72.500 | 6,630 |
| 2023-12-15 | 1.450 | 1.500 | 1.450 | 1.450 | 72.500 | 17,286 |
| 2023-12-14 | 1.450 | 1.500 | 1.446 | 1.500 | 75.000 | 19,195 |
| 2023-12-13 | 1.450 | 1.485 | 1.380 | 1.450 | 72.500 | 7,981 |
| 2023-12-12 | 1.450 | 1.530 | 1.446 | 1.530 | 76.500 | 17,990 |
| 2023-12-11 | 1.450 | 1.488 | 1.360 | 1.450 | 72.500 | 21,521 |
| 2023-12-08 | 1.450 | 1.488 | 1.433 | 1.450 | 72.500 | 8,729 |
| 2023-12-07 | 1.425 | 1.490 | 1.400 | 1.450 | 72.500 | 36,451 |
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.