React Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 21 · 1,239 trading daysOlder →

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.