React Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.425	1.450	1.413	1.425	71.250	30,924
2023-12-05	1.425	1.430	1.370	1.425	71.250	9,250
2023-12-04	1.445	1.445	1.400	1.425	71.250	31,919
2023-12-01	1.450	1.450	1.425	1.450	72.500	2,716
2023-11-30	1.450	1.450	1.400	1.450	72.500	5,659
2023-11-28	1.450	1.462	1.450	1.450	72.500	1,355
2023-11-27	1.439	1.490	1.439	1.450	72.500	27,510
2023-11-24	1.425	1.450	1.410	1.425	71.250	17,350
2023-11-23	1.500	1.500	1.400	1.425	71.250	171,363
2023-11-22	1.525	1.550	1.500	1.525	76.250	22,122
2023-11-21	1.525	1.535	1.520	1.525	76.250	2,085
2023-11-20	1.525	1.550	1.500	1.525	76.250	31,947
2023-11-17	1.575	1.600	1.500	1.525	76.250	75,079
2023-11-16	1.675	1.750	1.510	1.575	78.750	128,320
2023-11-15	1.575	1.595	1.571	1.575	78.750	4,306
2023-11-14	1.575	1.599	1.575	1.575	78.750	2,000
2023-11-13	1.609	1.609	1.560	1.575	78.750	42,109
2023-11-10	1.650	1.700	1.602	1.650	82.500	489
2023-11-09	1.650	1.650	1.600	1.650	82.500	8,774
2023-11-08	1.675	1.750	1.603	1.675	83.750	7,032
2023-11-07	1.700	1.750	1.650	1.675	83.750	4,023
2023-11-06	1.700	1.700	1.652	1.700	85.000	465
2023-11-03	1.700	1.750	1.660	1.700	85.000	6,780
2023-11-02	1.700	1.740	1.652	1.700	85.000	21,738
2023-11-01	1.675	1.750	1.620	1.700	85.000	90,013
2023-10-31	1.675	1.690	1.610	1.675	83.750	42,444
2023-10-30	1.675	1.704	1.600	1.600	80.000	146
2023-10-27	1.650	1.704	1.637	1.675	83.750	43,444
2023-10-26	1.650	1.675	1.650	1.650	82.500	10,000
2023-10-25	1.650	1.650	1.600	1.650	82.500	2,297
2023-10-24	1.650	1.675	1.635	1.650	82.500	11,025
2023-10-23	1.650	1.689	1.570	1.650	82.500	18,239
2023-10-20	1.650	1.656	1.650	1.650	82.500	12,000
2023-10-19	1.625	1.656	1.600	1.625	81.250	5,043
2023-10-17	1.625	1.688	1.594	1.625	81.250	11,191
2023-10-16	1.625	1.625	1.594	1.625	81.250	119
2023-10-13	1.625	1.625	1.600	1.625	81.250	12,000
2023-10-12	1.625	1.625	1.591	1.625	81.250	10,400
2023-10-11	1.625	1.697	1.587	1.625	81.250	1,479
2023-10-10	1.625	1.697	1.570	1.625	81.250	28,703
2023-10-09	1.550	1.598	1.550	1.550	77.500	6,002
2023-10-06	1.550	1.600	1.550	1.550	77.500	14,824
2023-10-05	1.650	1.700	1.500	1.550	77.500	37,559
2023-10-04	1.650	1.700	1.570	1.650	82.500	48,887
2023-10-03	1.650	1.673	1.630	1.650	82.500	5,151
2023-10-02	1.650	1.695	1.610	1.650	82.500	478
2023-09-29	1.650	1.660	1.610	1.650	82.500	1,720
2023-09-28	1.650	1.660	1.600	1.650	82.500	425
2023-09-27	1.650	1.700	1.631	1.650	82.500	1,247
2023-09-26	1.650	1.695	1.631	1.650	82.500	14,542
2023-09-25	1.650	1.695	1.605	1.650	82.500	18,169
2023-09-22	1.650	1.700	1.605	1.650	82.500	16,656
2023-09-21	1.675	1.700	1.600	1.650	82.500	19,973
2023-09-20	1.675	1.705	1.633	1.675	83.750	10,184
2023-09-19	1.675	1.750	1.638	1.675	83.750	37,211
2023-09-18	1.625	1.700	1.625	1.675	83.750	31,758
2023-09-15	1.611	1.650	1.611	1.625	81.250	6,963
2023-09-14	1.600	1.649	1.550	1.600	80.000	1,184
2023-09-13	1.600	1.649	1.585	1.600	80.000	5,421
2023-09-12	1.600	1.648	1.550	1.600	80.000	10,582

← NewerPage 13 of 21 · 1,232 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.