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 |
| 2021-10-22 | 2.250 | 2.250 | 2.200 | 2.250 | 112.50 | 2,835 |
| 2021-10-21 | 2.250 | 2.280 | 2.200 | 2.250 | 112.50 | 28,200 |
| 2021-10-20 | 2.250 | 2.250 | 2.160 | 2.250 | 112.50 | 19,000 |
| 2021-10-19 | 2.300 | 2.350 | 2.205 | 2.250 | 112.50 | 11,924 |
| 2021-10-18 | 2.300 | 2.325 | 2.250 | 2.300 | 115.00 | 30,574 |
| 2021-10-15 | 2.250 | 2.275 | 2.205 | 2.250 | 112.50 | 18,591 |
| 2021-10-14 | 2.250 | 2.257 | 2.202 | 2.250 | 112.50 | 17,146 |
← NewerPage 21 of 21 · 1,239 trading days
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.