React Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.150	1.190	1.130	1.150	57.500	10,960
2022-12-06	1.150	1.190	1.100	1.150	57.500	20,622
2022-12-05	1.150	1.200	1.115	1.150	57.500	7,598
2022-12-02	1.150	1.164	1.150	1.150	57.500	9,755
2022-12-01	1.150	1.154	1.112	1.150	57.500	4,836
2022-11-30	1.150	1.200	1.100	1.150	57.500	28,302
2022-11-29	1.150	1.150	1.101	1.150	57.500	116
2022-11-28	1.150	1.150	1.100	1.150	57.500	3,054
2022-11-25	1.150	1.200	1.100	1.150	57.500	22,892
2022-11-24	1.150	1.200	1.101	1.150	57.500	5,401
2022-11-23	1.150	1.169	1.101	1.150	57.500	23,271
2022-11-22	1.150	1.200	1.125	1.150	57.500	20,107
2022-11-21	1.125	1.200	1.100	1.150	57.500	60,118
2022-11-18	1.050	1.180	1.025	1.125	56.250	59,592
2022-11-17	1.022	1.100	1.022	1.050	52.500	62,360
2022-11-16	1.000	1.040	0.968	1.000	50.000	222
2022-11-15	1.000	1.001	0.966	1.000	50.000	18,246
2022-11-14	0.950	1.045	0.926	1.000	50.000	26,600
2022-11-11	0.950	0.989	0.927	0.950	47.500	10,361
2022-11-10	0.950	0.990	0.950	0.950	47.500	94
2022-11-09	0.950	0.950	0.926	0.950	47.500	37
2022-11-08	0.950	0.995	0.944	0.950	47.500	12,755
2022-11-07	0.950	1.000	0.926	0.950	47.500	3,103
2022-11-04	0.950	0.995	0.900	0.950	47.500	8,850
2022-11-03	0.905	0.950	0.905	0.950	47.500	13,277
2022-11-02	0.875	0.952	0.862	0.900	45.000	307,837
2022-11-01	0.875	0.900	0.858	0.875	43.750	4,711
2022-10-31	0.875	0.895	0.856	0.875	43.750	36,672
2022-10-28	0.839	0.882	0.839	0.875	43.750	107,000
2022-10-27	0.800	0.850	0.750	0.800	40.000	4,180
2022-10-26	0.775	0.850	0.761	0.800	40.000	160,331
2022-10-25	0.760	0.800	0.720	0.760	38.000	12,746
2022-10-24	0.760	0.760	0.750	0.760	38.000	4,000
2022-10-21	0.775	0.775	0.775	0.775	38.750	3,720
2022-10-20	0.775	0.800	0.775	0.775	38.750	9
2022-10-19	0.775	0.780	0.750	0.775	38.750	1,903
2022-10-18	0.775	0.790	0.750	0.775	38.750	7,633
2022-10-17	0.775	0.775	0.750	0.775	38.750	2,426
2022-10-14	0.775	0.775	0.755	0.775	38.750	32,426
2022-10-13	0.825	0.830	0.760	0.775	38.750	24,668
2022-10-12	0.825	0.850	0.800	0.825	41.250	10,003
2022-10-11	0.825	0.850	0.806	0.825	41.250	6,776
2022-10-10	0.825	0.825	0.810	0.825	41.250	7,200
2022-10-07	0.825	0.830	0.800	0.825	41.250	5,512
2022-10-05	0.825	0.850	0.810	0.825	41.250	7,867
2022-10-04	0.825	0.835	0.810	0.825	41.250	4,088
2022-10-03	0.825	0.850	0.810	0.825	41.250	5,001
2022-09-30	0.825	0.848	0.825	0.825	41.250	24
2022-09-29	0.850	0.850	0.810	0.825	41.250	17,366
2022-09-28	0.875	0.890	0.850	0.875	43.750	645
2022-09-27	0.900	0.900	0.875	0.875	43.750	9,100
2022-09-26	0.925	0.925	0.900	0.925	46.250	8,777
2022-09-23	0.925	0.929	0.901	0.925	46.250	1,925
2022-09-22	0.925	0.950	0.900	0.925	46.250	872
2022-09-21	0.925	0.930	0.900	0.925	46.250	8,489
2022-09-20	0.950	0.950	0.900	0.925	46.250	80,767
2022-09-16	0.975	1.000	0.950	0.975	48.750	420
2022-09-15	0.975	0.975	0.947	0.975	48.750	35,359
2022-09-14	0.975	0.975	0.953	0.975	48.750	2,939
2022-09-13	0.975	0.975	0.970	0.975	48.750	40,000

← NewerPage 17 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.