React Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.600	1.650	1.571	1.600	80.000	11,744
2023-09-08	1.550	1.640	1.535	1.600	80.000	70,969
2023-09-07	1.550	1.600	1.500	1.550	77.500	20,790
2023-09-06	1.550	1.600	1.400	1.400	70.000	114,067
2023-09-05	1.500	1.535	1.482	1.500	75.000	27,044
2023-09-04	1.500	1.550	1.450	1.500	75.000	11,089
2023-09-01	1.500	1.520	1.456	1.500	75.000	1,683
2023-08-31	1.500	1.500	1.476	1.500	75.000	8,425
2023-08-30	1.500	1.500	1.475	1.500	75.000	28,858
2023-08-29	1.475	1.500	1.470	1.500	75.000	12,189
2023-08-25	1.425	1.500	1.400	1.475	73.750	135,490
2023-08-24	1.450	1.450	1.400	1.400	70.000	17,735
2023-08-23	1.475	1.475	1.450	1.475	73.750	6,245
2023-08-22	1.475	1.475	1.450	1.475	73.750	10,145
2023-08-21	1.475	1.475	1.450	1.475	73.750	17,115
2023-08-18	1.513	1.513	1.475	1.475	73.750	13,119
2023-08-17	1.600	1.650	1.525	1.550	77.500	14,814
2023-08-16	1.600	1.600	1.550	1.600	80.000	10,183
2023-08-15	1.600	1.600	1.552	1.600	80.000	10,704
2023-08-14	1.600	1.600	1.550	1.600	80.000	2,307
2023-08-11	1.600	1.642	1.560	1.600	80.000	17,636
2023-08-10	1.600	1.600	1.550	1.600	80.000	3,696
2023-08-09	1.600	1.618	1.577	1.600	80.000	1,048
2023-08-08	1.600	1.650	1.550	1.600	80.000	24,457
2023-08-07	1.600	1.624	1.550	1.600	80.000	29,689
2023-08-04	1.600	1.600	1.550	1.600	80.000	9,045
2023-08-03	1.600	1.600	1.550	1.600	80.000	17,513
2023-08-02	1.575	1.648	1.550	1.600	80.000	19,917
2023-08-01	1.550	1.570	1.520	1.550	77.500	11,283
2023-07-31	1.450	1.550	1.400	1.550	77.500	26,944
2023-07-28	1.450	1.530	1.435	1.450	72.500	13,838
2023-07-27	1.450	1.498	1.434	1.450	72.500	3,081
2023-07-26	1.450	1.450	1.434	1.450	72.500	2,113
2023-07-25	1.450	1.500	1.425	1.450	72.500	34,551
2023-07-24	1.500	1.550	1.400	1.500	75.000	31,992
2023-07-21	1.500	1.538	1.480	1.500	75.000	37,604
2023-07-20	1.500	1.549	1.480	1.500	75.000	192,038
2023-07-19	1.398	1.540	1.398	1.450	72.500	58,769
2023-07-18	1.300	1.400	1.300	1.375	68.750	20,648
2023-07-17	1.250	1.300	1.246	1.300	65.000	33,625
2023-07-14	1.250	1.280	1.250	1.250	62.500	4,000
2023-07-13	1.250	1.255	1.235	1.250	62.500	524,090
2023-07-12	1.250	1.257	1.202	1.250	62.500	13,619
2023-07-11	1.250	1.257	1.211	1.250	62.500	9,291
2023-07-10	1.275	1.300	1.250	1.250	62.500	32,773
2023-07-07	1.275	1.285	1.260	1.260	63.000	12,287
2023-07-06	1.275	1.275	1.260	1.275	63.750	121
2023-07-05	1.303	1.303	1.275	1.275	63.750	75,001
2023-07-04	1.350	1.400	1.335	1.350	67.500	2,638
2023-07-03	1.350	1.350	1.302	1.350	67.500	1,906
2023-06-30	1.350	1.350	1.302	1.350	67.500	6,000
2023-06-29	1.350	1.375	1.320	1.350	67.500	12,966
2023-06-28	1.300	1.350	1.250	1.300	65.000	31,452
2023-06-27	1.300	1.350	1.250	1.300	65.000	5,708
2023-06-22	1.300	1.350	1.250	1.300	65.000	3,340
2023-06-21	1.300	1.302	1.255	1.300	65.000	11,156
2023-06-20	1.300	1.307	1.252	1.300	65.000	29,921
2023-06-19	1.300	1.310	1.300	1.300	65.000	5,336
2023-06-16	1.300	1.310	1.250	1.300	65.000	182
2023-06-15	1.300	1.314	1.250	1.300	65.000	17,512

← NewerPage 14 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.