React Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 21,576 |
| 2026-01-30 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 96,176 |
| 2026-01-29 | 52.500 | 54.000 | 51.000 | 52.500 | 52.500 | 16,301 |
| 2026-01-28 | 52.500 | 52.568 | 51.000 | 52.500 | 52.500 | 29,712 |
| 2026-01-27 | 53.000 | 54.000 | 52.000 | 52.500 | 52.500 | 36,595 |
| 2026-01-26 | 53.000 | 54.000 | 52.000 | 53.000 | 53.000 | 13,065 |
| 2026-01-23 | 53.500 | 55.000 | 52.000 | 53.000 | 53.000 | 56,690 |
| 2026-01-22 | 54.000 | 55.000 | 52.000 | 53.500 | 53.500 | 15,660 |
| 2026-01-21 | 51.000 | 54.333 | 50.000 | 54.000 | 54.000 | 61,014 |
| 2026-01-20 | 50.500 | 52.000 | 49.921 | 51.000 | 51.000 | 81,150 |
| 2026-01-19 | 50.500 | 52.000 | 49.550 | 51.000 | 51.000 | 77,055 |
| 2026-01-16 | 49.500 | 52.000 | 49.000 | 50.500 | 50.500 | 519,889 |
| 2026-01-15 | 49.000 | 52.000 | 48.000 | 49.500 | 49.500 | 253,961 |
| 2026-01-14 | 50.500 | 51.000 | 48.000 | 49.000 | 49.000 | 17,017 |
| 2026-01-13 | 50.500 | 50.950 | 50.000 | 50.500 | 50.500 | 4,380 |
| 2026-01-12 | 50.500 | 51.000 | 50.000 | 50.000 | 50.000 | 26,565 |
| 2026-01-09 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 20,517 |
| 2026-01-08 | 50.750 | 51.000 | 50.000 | 50.500 | 50.500 | 76,727 |
| 2026-01-07 | 50.750 | 51.500 | 50.000 | 50.000 | 50.000 | 3,579 |
| 2026-01-06 | 51.000 | 52.000 | 50.000 | 50.750 | 50.750 | 9,006 |
| 2026-01-05 | 51.000 | 51.000 | 50.020 | 51.000 | 51.000 | 13,584 |
| 2026-01-02 | 51.000 | 51.000 | 50.020 | 51.000 | 51.000 | 1,839 |
| 2025-12-31 | 51.000 | 51.000 | 50.800 | 51.000 | 51.000 | 960 |
| 2025-12-24 | 51.000 | 52.000 | 50.020 | 51.000 | 51.000 | 6,065 |
| 2025-12-23 | 51.000 | 52.000 | 50.000 | 50.500 | 50.500 | 26,462 |
| 2025-12-22 | 51.500 | 52.000 | 50.000 | 51.000 | 51.000 | 111,846 |
| 2025-12-19 | 51.500 | 53.000 | 50.750 | 51.500 | 51.500 | 46,654 |
| 2025-12-18 | 51.400 | 53.000 | 51.400 | 51.500 | 51.500 | 4,900 |
| 2025-12-17 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 22,083 |
| 2025-12-16 | 50.500 | 51.000 | 50.305 | 50.500 | 50.500 | 42,314 |
| 2025-12-15 | 50.500 | 51.000 | 50.305 | 50.500 | 50.500 | 27,088 |
| 2025-12-12 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 14,403 |
| 2025-12-11 | 51.500 | 52.000 | 50.305 | 51.500 | 51.500 | 70,715 |
| 2025-12-10 | 51.500 | 51.500 | 51.460 | 51.500 | 51.500 | 12,740 |
| 2025-12-09 | 51.500 | 51.920 | 51.460 | 51.500 | 51.500 | 2,201 |
| 2025-12-08 | 51.500 | 52.000 | 51.500 | 51.500 | 51.500 | 4,510 |
| 2025-12-05 | 51.500 | 51.500 | 51.460 | 51.500 | 51.500 | 177 |
| 2025-12-04 | 51.500 | 51.944 | 51.500 | 51.500 | 51.500 | 7,527 |
| 2025-12-03 | 51.500 | 51.500 | 51.460 | 51.500 | 51.500 | 1,666 |
| 2025-12-02 | 51.500 | 52.000 | 51.000 | 51.500 | 51.500 | 104,892 |
| 2025-12-01 | 51.500 | 51.950 | 51.300 | 51.500 | 51.500 | 17,469 |
| 2025-11-28 | 51.500 | 53.000 | 51.210 | 51.500 | 51.500 | 104,310 |
| 2025-11-27 | 52.500 | 53.000 | 51.000 | 51.500 | 51.500 | 49,572 |
| 2025-11-26 | 54.500 | 55.000 | 52.000 | 52.500 | 52.500 | 42,166 |
| 2025-11-25 | 54.500 | 54.770 | 53.000 | 54.500 | 54.500 | 14,929 |
| 2025-11-24 | 55.000 | 55.890 | 53.000 | 54.500 | 54.500 | 68,918 |
| 2025-11-21 | 56.000 | 57.400 | 54.020 | 55.000 | 55.000 | 67,086 |
| 2025-11-20 | 56.000 | 57.800 | 54.000 | 56.000 | 56.000 | 5,041 |
| 2025-11-19 | 56.000 | 58.000 | 54.040 | 56.000 | 56.000 | 1,189 |
| 2025-11-18 | 56.000 | 58.000 | 54.040 | 56.000 | 56.000 | 303 |
| 2025-11-17 | 56.000 | 58.000 | 54.080 | 56.000 | 56.000 | 42,842 |
| 2025-11-14 | 56.500 | 58.000 | 55.450 | 56.000 | 56.000 | 8,017 |
| 2025-11-13 | 56.500 | 56.900 | 56.500 | 56.500 | 56.500 | 1,750 |
| 2025-11-12 | 56.500 | 58.000 | 55.450 | 56.500 | 56.500 | 39,136 |
| 2025-11-11 | 56.500 | 59.000 | 55.000 | 59.000 | 59.000 | 43,803 |
| 2025-11-10 | 56.500 | 57.000 | 56.500 | 56.500 | 56.500 | 8,500 |
| 2025-11-07 | 56.500 | 59.000 | 55.900 | 56.500 | 56.500 | 67,373 |
| 2025-11-06 | 55.000 | 58.000 | 54.000 | 56.500 | 56.500 | 71,211 |
| 2025-11-05 | 55.000 | 57.000 | 53.000 | 55.000 | 55.000 | 25,710 |
| 2025-11-04 | 55.000 | 55.000 | 54.785 | 55.000 | 55.000 | 2,746 |
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.