React Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.075	1.075	1.050	1.075	53.750	3,792
2023-03-09	1.100	1.150	1.050	1.100	55.000	10
2023-03-08	1.100	1.150	1.050	1.100	55.000	2,476
2023-03-07	1.100	1.115	1.051	1.100	55.000	11,781
2023-03-06	1.100	1.150	1.050	1.100	55.000	594
2023-03-03	1.100	1.119	1.050	1.100	55.000	1,269
2023-03-02	1.100	1.100	1.055	1.100	55.000	1,738
2023-03-01	1.075	1.100	1.060	1.100	55.000	9,733
2023-02-28	1.075	1.100	1.050	1.075	53.750	22,343
2023-02-27	1.075	1.090	1.050	1.075	53.750	7,987
2023-02-24	1.075	1.100	1.050	1.075	53.750	1,455
2023-02-22	1.099	1.099	1.060	1.075	53.750	9,269
2023-02-21	1.100	1.150	1.063	1.100	55.000	379
2023-02-17	1.100	1.150	1.050	1.100	55.000	164
2023-02-16	1.100	1.100	1.060	1.100	55.000	438
2023-02-15	1.125	1.137	1.100	1.100	55.000	44,860
2023-02-14	1.125	1.148	1.111	1.125	56.250	21,208
2023-02-13	1.100	1.140	1.050	1.125	56.250	95,486
2023-02-10	1.066	1.140	1.066	1.100	55.000	321,360
2023-02-09	1.050	1.068	1.026	1.050	52.500	11,403
2023-02-08	1.125	1.138	1.000	1.050	52.500	116,230
2023-02-07	1.200	1.250	1.100	1.125	56.250	648,693
2023-02-06	1.150	1.200	1.125	1.150	57.500	5,888
2023-02-03	1.150	1.200	1.100	1.150	57.500	13,896
2023-02-02	1.150	1.200	1.100	1.150	57.500	655,355
2023-02-01	1.150	1.200	1.100	1.150	57.500	330,684
2023-01-31	1.150	1.200	1.100	1.150	57.500	26,639
2023-01-30	1.150	1.200	1.111	1.150	57.500	9,405
2023-01-27	1.150	1.200	1.100	1.150	57.500	6,217
2023-01-26	1.150	1.185	1.150	1.150	57.500	49
2023-01-25	1.150	1.150	1.100	1.150	57.500	75
2023-01-24	1.175	1.189	1.150	1.175	58.750	26,362
2023-01-23	1.175	1.199	1.166	1.175	58.750	6,000
2023-01-20	1.175	1.199	1.150	1.175	58.750	899
2023-01-19	1.175	1.175	1.162	1.175	58.750	401
2023-01-18	1.199	1.199	1.150	1.175	58.750	13,285
2023-01-17	1.225	1.300	1.170	1.200	60.000	16,880
2023-01-16	1.225	1.250	1.201	1.225	61.250	3,422
2023-01-13	1.225	1.225	1.200	1.225	61.250	5,472
2023-01-12	1.225	1.230	1.200	1.225	61.250	9,056
2023-01-11	1.225	1.250	1.204	1.225	61.250	36,429
2023-01-10	1.225	1.295	1.214	1.225	61.250	40,261
2023-01-09	1.150	1.250	1.150	1.225	61.250	148,056
2023-01-06	1.125	1.150	1.101	1.150	57.500	6,761
2023-01-05	1.099	1.150	1.099	1.125	56.250	89,388
2023-01-04	1.050	1.100	1.025	1.050	52.500	14,264
2023-01-03	1.050	1.100	1.000	1.050	52.500	22,265
2022-12-30	1.050	1.100	1.050	1.050	52.500	4,251
2022-12-29	1.050	1.060	1.001	1.050	52.500	29,083
2022-12-28	1.050	1.060	1.001	1.050	52.500	365
2022-12-23	1.050	1.050	1.001	1.050	52.500	1,834
2022-12-22	1.050	1.100	1.004	1.050	52.500	5,964
2022-12-20	1.050	1.060	1.050	1.050	52.500	4,778
2022-12-16	1.050	1.064	1.000	1.050	52.500	16,006
2022-12-15	1.050	1.065	1.000	1.050	52.500	937
2022-12-14	1.070	1.070	1.050	1.050	52.500	107,691
2022-12-13	1.075	1.100	1.050	1.075	53.750	58,533
2022-12-12	1.058	1.058	1.001	1.025	51.250	20,905
2022-12-09	1.150	1.200	1.030	1.075	53.750	62,851
2022-12-08	1.150	1.150	1.100	1.150	57.500	20,196

← NewerPage 16 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.