React Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.975	1.000	0.970	0.975	48.750	15,645
2022-09-09	1.050	1.050	0.950	0.975	48.750	18,092
2022-09-07	1.050	1.050	1.034	1.050	52.500	91
2022-09-06	1.050	1.100	1.050	1.050	52.500	18
2022-09-05	1.050	1.070	0.975	1.050	52.500	136,704
2022-09-01	1.050	1.050	1.029	1.050	52.500	242
2022-08-31	1.050	1.080	1.029	1.050	52.500	8,600
2022-08-30	1.050	1.100	1.000	1.050	52.500	4,120
2022-08-25	1.034	1.090	1.034	1.050	52.500	84,935
2022-08-24	1.025	1.040	1.021	1.025	51.250	60,000
2022-08-23	1.025	1.040	1.025	1.025	51.250	10
2022-08-22	1.025	1.045	1.017	1.025	51.250	13,953
2022-08-19	1.025	1.045	1.000	1.025	51.250	48,200
2022-08-18	1.025	1.048	1.016	1.025	51.250	47,494
2022-08-17	1.025	1.050	1.015	1.025	51.250	52,904
2022-08-16	1.010	1.051	1.010	1.025	51.250	110,269
2022-08-15	1.000	1.050	0.975	1.000	50.000	17,656
2022-08-12	1.000	1.050	0.950	1.000	50.000	564
2022-08-11	1.000	1.048	1.000	1.000	50.000	10,502
2022-08-10	1.000	1.024	0.966	1.000	50.000	25,357
2022-08-09	1.000	1.025	0.950	1.000	50.000	124
2022-08-08	0.975	1.029	0.961	1.000	50.000	50,365
2022-08-05	1.000	1.000	0.950	0.975	48.750	24,005
2022-08-04	1.000	1.050	0.960	1.000	50.000	46,256
2022-08-03	0.975	1.050	0.950	1.000	50.000	48,744
2022-08-02	0.975	1.000	0.953	0.975	48.750	121
2022-08-01	0.950	1.000	0.948	0.975	48.750	32,891
2022-07-29	0.950	0.950	0.925	0.950	47.500	94,771
2022-07-28	0.951	0.951	0.911	0.950	47.500	281,606
2022-07-27	0.975	0.975	0.951	0.975	48.750	6,044
2022-07-26	0.975	1.000	0.975	0.975	48.750	10,036
2022-07-25	0.980	0.980	0.950	0.975	48.750	12,047
2022-07-22	1.000	1.000	0.951	1.000	50.000	5,452
2022-07-21	1.000	1.000	0.950	1.000	50.000	25,862
2022-07-20	1.000	1.000	0.950	1.000	50.000	24,975
2022-07-19	1.000	1.050	0.951	1.000	50.000	23,141
2022-07-18	1.025	1.050	0.950	1.000	50.000	24,236
2022-07-15	1.050	1.100	1.000	1.025	51.250	11,886
2022-07-14	1.050	1.050	1.000	1.025	51.250	160,486
2022-07-13	1.050	1.075	1.050	1.075	53.750	74,526
2022-07-12	1.025	1.050	1.000	1.025	51.250	76,710
2022-07-11	1.025	1.025	1.010	1.025	51.250	48,043
2022-07-08	1.025	1.050	0.955	1.025	51.250	153,176
2022-07-07	1.050	1.050	1.000	1.050	52.500	20,908
2022-07-06	1.050	1.055	1.050	1.050	52.500	2,140
2022-07-04	1.050	1.060	1.000	1.050	52.500	4,102
2022-07-01	1.050	1.075	1.000	1.050	52.500	13,303
2022-06-30	1.075	1.100	1.011	1.080	54.000	18,989
2022-06-29	1.075	1.075	1.062	1.075	53.750	1,895
2022-06-28	1.075	1.075	1.074	1.075	53.750	3,368
2022-06-27	1.075	1.078	1.060	1.075	53.750	8,888
2022-06-24	1.075	1.080	1.055	1.075	53.750	11,040
2022-06-23	1.075	1.075	1.064	1.075	53.750	1,764
2022-06-22	1.075	1.075	1.053	1.075	53.750	600
2022-06-21	1.075	1.081	1.075	1.075	53.750	7,902
2022-06-20	1.075	1.100	1.064	1.075	53.750	34,431
2022-06-17	1.075	1.075	1.056	1.075	53.750	3,244
2022-06-16	1.075	1.100	1.055	1.075	53.750	13,247
2022-06-15	1.075	1.075	1.060	1.075	53.750	3,650
2022-06-14	1.075	1.086	1.050	1.075	53.750	3,180

← NewerPage 18 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.