React Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.300	1.350	1.266	1.300	65.000	10,502
2023-06-13	1.300	1.300	1.266	1.300	65.000	1,500
2023-06-09	1.300	1.300	1.266	1.300	65.000	18
2023-06-08	1.300	1.300	1.266	1.300	65.000	1,956
2023-06-07	1.275	1.324	1.250	1.300	65.000	8,435
2023-06-06	1.275	1.300	1.250	1.275	63.750	8,277
2023-06-05	1.275	1.300	1.250	1.275	63.750	448
2023-06-02	1.275	1.300	1.251	1.275	63.750	6,564
2023-06-01	1.275	1.275	1.230	1.275	63.750	10,916
2023-05-31	1.395	1.395	1.275	1.275	63.750	19,915
2023-05-30	1.400	1.400	1.355	1.400	70.000	17,263
2023-05-26	1.400	1.400	1.360	1.400	70.000	17,488
2023-05-25	1.400	1.425	1.350	1.400	70.000	5,473
2023-05-24	1.400	1.435	1.362	1.400	70.000	3,454
2023-05-23	1.400	1.415	1.350	1.400	70.000	443,061
2023-05-22	1.375	1.450	1.375	1.400	70.000	14,180
2023-05-19	1.375	1.398	1.352	1.375	68.750	16,314
2023-05-18	1.375	1.400	1.352	1.375	68.750	8,522
2023-05-17	1.375	1.438	1.350	1.375	68.750	234,366
2023-05-16	1.325	1.400	1.300	1.375	68.750	77,885
2023-05-15	1.325	1.350	1.311	1.325	66.250	30,661
2023-05-12	1.250	1.390	1.222	1.325	66.250	115,046
2023-05-11	1.250	1.300	1.200	1.250	62.500	8,634
2023-05-10	1.250	1.274	1.250	1.250	62.500	107,038
2023-05-09	1.250	1.273	1.200	1.250	62.500	169,991
2023-05-05	1.250	1.300	1.219	1.250	62.500	6,779
2023-05-04	1.250	1.300	1.200	1.250	62.500	6,839
2023-05-03	1.250	1.275	1.200	1.250	62.500	11,149
2023-05-02	1.200	1.280	1.200	1.280	64.000	34,597
2023-04-28	1.200	1.230	1.150	1.200	60.000	7,837
2023-04-27	1.200	1.218	1.150	1.200	60.000	14,563
2023-04-26	1.200	1.250	1.162	1.200	60.000	56,020
2023-04-25	1.200	1.250	1.200	1.200	60.000	8,048
2023-04-24	1.200	1.300	1.150	1.200	60.000	134,308
2023-04-21	1.150	1.189	1.100	1.150	57.500	6,019
2023-04-20	1.150	1.189	1.120	1.150	57.500	3,807
2023-04-19	1.150	1.150	1.131	1.150	57.500	15,000
2023-04-18	1.150	1.195	1.121	1.150	57.500	20,705
2023-04-17	1.175	1.200	1.150	1.150	57.500	11,948
2023-04-14	1.100	1.200	1.100	1.175	58.750	56,516
2023-04-13	1.075	1.100	1.050	1.075	53.750	175
2023-04-12	1.075	1.100	1.050	1.075	53.750	45,849
2023-04-11	1.075	1.081	1.075	1.075	53.750	29,585
2023-04-06	1.050	1.079	1.000	1.050	52.500	45,201
2023-04-05	1.050	1.100	1.000	1.050	52.500	2,679
2023-04-04	1.050	1.050	1.000	1.050	52.500	19,911
2023-04-03	1.050	1.050	1.000	1.050	52.500	35,667
2023-03-31	1.100	1.100	1.020	1.050	52.500	73,609
2023-03-30	1.100	1.100	1.050	1.100	55.000	15,908
2023-03-29	1.075	1.089	1.050	1.075	53.750	39,327
2023-03-28	1.075	1.075	1.051	1.075	53.750	2,315
2023-03-27	1.075	1.100	1.075	1.075	53.750	14
2023-03-24	1.075	1.100	1.061	1.075	53.750	4,931
2023-03-23	1.075	1.089	1.050	1.075	53.750	2,433
2023-03-22	1.075	1.100	1.061	1.075	53.750	3,203
2023-03-21	1.100	1.150	1.075	1.075	53.750	11,138
2023-03-20	1.075	1.100	1.051	1.075	53.750	80,282
2023-03-17	1.075	1.075	1.050	1.075	53.750	7
2023-03-15	1.075	1.075	1.051	1.075	53.750	901
2023-03-13	1.075	1.075	1.050	1.075	53.750	115,580

← NewerPage 15 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.