React Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	1.525	1.530	1.470	1.525	76.250	87,164
2021-12-08	1.525	1.525	1.500	1.525	76.250	1,626
2021-12-07	1.550	1.569	1.500	1.525	76.250	19,013
2021-12-06	1.575	1.600	1.500	1.550	77.500	30,273
2021-12-01	1.575	1.600	1.575	1.575	78.750	15,590
2021-11-30	1.575	1.575	1.550	1.575	78.750	3
2021-11-29	1.575	1.575	1.573	1.575	78.750	280
2021-11-26	1.575	1.600	1.550	1.575	78.750	17,703
2021-11-25	1.575	1.575	1.550	1.575	78.750	4,961
2021-11-24	1.575	1.600	1.500	1.575	78.750	24,544
2021-11-23	1.615	1.630	1.550	1.575	78.750	18,051
2021-11-22	1.615	1.630	1.600	1.615	80.750	16,504
2021-11-19	1.675	1.700	1.600	1.615	80.750	39,942
2021-11-18	1.700	1.750	1.650	1.675	83.750	26,408
2021-11-17	1.675	1.700	1.650	1.700	85.000	17,567
2021-11-16	1.725	1.750	1.650	1.675	83.750	35,404
2021-11-15	1.775	1.800	1.700	1.725	86.250	15,344
2021-11-12	1.775	1.800	1.750	1.775	88.750	5,166
2021-11-11	1.775	1.775	1.750	1.775	88.750	9,131
2021-11-10	1.775	1.775	1.750	1.775	88.750	9,074
2021-11-09	1.775	1.788	1.750	1.775	88.750	65,171
2021-11-08	1.875	1.890	1.752	1.775	88.750	28,397
2021-11-05	1.901	1.901	1.850	1.875	93.750	29,888
2021-11-04	1.925	1.937	1.900	1.925	96.250	9,659
2021-11-03	1.925	1.950	1.900	1.925	96.250	12,141
2021-11-02	1.975	2.000	1.900	2.000	100.00	24,575
2021-11-01	1.975	1.975	1.950	1.975	98.750	3,914
2021-10-29	1.975	1.975	1.950	1.975	98.750	30,809
2021-10-28	2.225	2.250	1.930	2.000	100.00	123,676
2021-10-27	2.250	2.250	2.200	2.250	112.50	12,392
2021-10-26	2.250	2.250	2.202	2.250	112.50	7,615
2021-10-25	2.250	2.250	2.202	2.250	112.50	568

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

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.