React Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	1.125	1.150	1.060	1.075	53.750	29,979
2022-06-10	1.125	1.150	1.100	1.125	56.250	19,124
2022-06-09	1.125	1.140	1.117	1.125	56.250	9,396
2022-06-08	1.125	1.126	1.101	1.125	56.250	16,457
2022-06-07	1.125	1.137	1.111	1.125	56.250	27,813
2022-06-06	1.125	1.138	1.121	1.125	56.250	2,289
2022-06-01	1.125	1.139	1.125	1.125	56.250	3,020
2022-05-31	1.125	1.150	1.125	1.125	56.250	45,208
2022-05-30	1.125	1.148	1.100	1.125	56.250	37,085
2022-05-27	1.125	1.148	1.100	1.125	56.250	91,305
2022-05-26	1.055	1.144	1.055	1.125	56.250	284,381
2022-05-25	1.050	1.070	1.022	1.050	52.500	83,124
2022-05-24	1.050	1.084	1.050	1.050	52.500	6,480
2022-05-23	1.048	1.088	1.048	1.050	52.500	7,800
2022-05-20	1.025	1.048	1.023	1.025	51.250	18,359
2022-05-19	1.053	1.053	1.021	1.025	51.250	70,937
2022-05-18	1.075	1.098	1.066	1.075	53.750	9,806
2022-05-17	1.175	1.200	1.055	1.075	53.750	147,410
2022-05-16	1.175	1.190	1.150	1.175	58.750	7,625
2022-05-13	1.175	1.175	1.151	1.175	58.750	15,822
2022-05-12	1.200	1.212	1.155	1.175	58.750	43,832
2022-05-11	1.175	1.200	1.150	1.175	58.750	42,009
2022-05-10	1.175	1.200	1.167	1.175	58.750	238,329
2022-05-09	1.210	1.210	1.153	1.175	58.750	413,320
2022-05-06	1.250	1.258	1.200	1.225	61.250	184,609
2022-05-05	1.275	1.288	1.200	1.250	62.500	103,393
2022-05-04	1.275	1.295	1.255	1.275	63.750	16,059
2022-05-03	1.302	1.302	1.250	1.275	63.750	318,248
2022-04-29	1.325	1.325	1.303	1.325	66.250	5,267
2022-04-28	1.325	1.325	1.303	1.325	66.250	1,589
2022-04-27	1.325	1.350	1.325	1.325	66.250	29
2022-04-26	1.325	1.325	1.303	1.325	66.250	11,387
2022-04-25	1.325	1.325	1.300	1.325	66.250	10,599
2022-04-22	1.325	1.325	1.300	1.325	66.250	41,886
2022-04-21	1.325	1.360	1.303	1.360	68.000	71,749
2022-04-20	1.325	1.325	1.311	1.325	66.250	10,971
2022-04-19	1.325	1.350	1.313	1.325	66.250	43,955
2022-04-14	1.400	1.455	1.300	1.325	66.250	247,061
2022-04-13	1.750	1.780	1.700	1.775	88.750	6,134
2022-04-12	1.790	1.790	1.705	1.750	87.500	1,969
2022-04-11	1.750	1.840	1.710	1.800	90.000	10,046
2022-04-08	1.700	1.722	1.700	1.700	85.000	700
2022-04-07	1.725	1.750	1.700	1.700	85.000	15,206
2022-04-06	1.725	1.725	1.700	1.725	86.250	5,400
2022-04-05	1.725	1.730	1.703	1.725	86.250	2,698
2022-04-04	1.775	1.809	1.700	1.725	86.250	37,336
2022-03-31	1.775	1.795	1.735	1.775	88.750	11,971
2022-03-30	1.775	1.800	1.735	1.775	88.750	15,169
2022-03-29	1.875	1.900	1.731	1.775	88.750	16,020
2022-03-28	1.875	1.885	1.815	1.875	93.750	1,573
2022-03-25	1.875	1.890	1.811	1.875	93.750	11,231
2022-03-24	1.900	1.970	1.825	1.875	93.750	31,130
2022-03-23	1.790	1.900	1.790	1.900	95.000	58,690
2022-03-22	1.700	1.800	1.700	1.750	87.500	21,130
2022-03-21	1.700	1.700	1.636	1.700	85.000	2,425
2022-03-18	1.700	1.740	1.700	1.700	85.000	1,466
2022-03-17	1.700	1.740	1.666	1.700	85.000	12,400
2022-03-16	1.700	1.700	1.660	1.700	85.000	800
2022-03-14	1.700	1.700	1.635	1.700	85.000	12,070
2022-03-11	1.700	1.700	1.635	1.700	85.000	11,069

← NewerPage 19 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.