React Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	1.750	1.820	1.650	1.700	85.000	13,384
2022-03-09	1.625	1.641	1.565	1.600	80.000	32,016
2022-03-08	1.625	1.625	1.601	1.625	81.250	4,244
2022-03-07	1.625	1.625	1.600	1.625	81.250	7,739
2022-03-04	1.650	1.650	1.611	1.650	82.500	8,686
2022-03-03	1.658	1.658	1.650	1.650	82.500	5,560
2022-03-02	1.750	1.777	1.658	1.725	86.250	1,944
2022-03-01	1.775	1.800	1.700	1.750	87.500	3,258
2022-02-28	1.775	1.840	1.708	1.775	88.750	12,706
2022-02-25	1.775	1.820	1.710	1.775	88.750	10,540
2022-02-24	1.775	1.850	1.700	1.775	88.750	47,065
2022-02-23	1.825	1.850	1.803	1.850	92.500	4,486
2022-02-22	1.905	1.905	1.800	1.825	91.250	30,696
2022-02-21	2.025	2.050	1.900	1.950	97.500	13,760
2022-02-18	2.025	2.025	2.003	2.025	101.25	1,000
2022-02-16	2.025	2.031	2.000	2.025	101.25	3,588
2022-02-15	2.050	2.050	1.995	2.025	101.25	2,030
2022-02-14	2.075	2.089	2.000	2.050	102.50	7,144
2022-02-11	2.050	2.150	2.000	2.075	103.75	10,333
2022-02-10	2.100	2.100	2.055	2.100	105.00	6,322
2022-02-09	2.100	2.100	2.060	2.100	105.00	5,834
2022-02-08	2.100	2.120	2.088	2.100	105.00	5,030
2022-02-07	2.075	2.130	2.055	2.075	103.75	4,133
2022-02-04	2.125	2.130	2.065	2.075	103.75	19,715
2022-02-03	2.075	2.140	2.060	2.125	106.25	47,581
2022-02-02	2.129	2.129	2.000	2.075	103.75	10,294
2022-02-01	2.150	2.150	2.100	2.150	107.50	24,289
2022-01-31	2.225	2.300	2.110	2.150	107.50	79,445
2022-01-28	2.075	2.150	2.060	2.075	103.75	5,734
2022-01-27	2.122	2.122	2.036	2.075	103.75	33,974
2022-01-26	2.100	2.190	2.050	2.150	107.50	29,696
2022-01-25	2.100	2.115	2.100	2.100	105.00	5,057
2022-01-24	2.150	2.164	2.050	2.100	105.00	13,435
2022-01-21	2.190	2.190	2.100	2.150	107.50	52,867
2022-01-20	2.200	2.200	2.150	2.200	110.00	16,063
2022-01-19	2.175	2.250	2.150	2.200	110.00	60,802
2022-01-18	2.200	2.200	2.150	2.175	108.75	42,529
2022-01-17	2.175	2.200	2.100	2.200	110.00	67,204
2022-01-14	2.125	2.200	2.100	2.175	108.75	36,497
2022-01-13	1.900	2.200	1.900	2.125	106.25	216,622
2022-01-12	1.725	1.750	1.681	1.700	85.000	20,775
2022-01-11	1.688	1.750	1.688	1.720	86.000	75,541
2022-01-10	1.550	1.700	1.505	1.650	82.500	169,851
2022-01-07	1.495	1.585	1.495	1.550	77.500	40,073
2022-01-06	1.490	1.530	1.452	1.490	74.500	14,665
2022-01-05	1.465	1.530	1.450	1.490	74.500	21,604
2022-01-04	1.400	1.505	1.400	1.465	73.250	28,431
2021-12-30	1.400	1.440	1.375	1.400	70.000	13,124
2021-12-29	1.400	1.400	1.371	1.400	70.000	15,352
2021-12-24	1.390	1.440	1.390	1.400	70.000	14,985
2021-12-23	1.365	1.400	1.340	1.375	68.750	50,546
2021-12-22	1.345	1.400	1.345	1.365	68.250	23,302
2021-12-21	1.350	1.350	1.333	1.340	67.000	48,520
2021-12-20	1.365	1.365	1.335	1.365	68.250	200
2021-12-17	1.365	1.365	1.331	1.365	68.250	39,495
2021-12-16	1.440	1.440	1.305	1.375	68.750	165,237
2021-12-15	1.450	1.500	1.400	1.450	72.500	33,059
2021-12-14	1.425	1.426	1.409	1.425	71.250	27,290
2021-12-13	1.500	1.500	1.405	1.425	71.250	72,942
2021-12-10	1.525	1.550	1.505	1.550	77.500	7,623

← NewerPage 20 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.