React Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 55.000 | 56.700 | 54.755 | 55.000 | 55.000 | 8,781 |
| 2025-10-31 | 55.000 | 56.700 | 54.646 | 55.000 | 55.000 | 16,869 |
| 2025-10-30 | 52.000 | 57.500 | 52.000 | 57.500 | 57.500 | 177,835 |
| 2025-10-29 | 51.500 | 53.000 | 50.511 | 51.500 | 51.500 | 95,429 |
| 2025-10-28 | 50.500 | 53.000 | 50.500 | 52.000 | 52.000 | 251,937 |
| 2025-10-27 | 45.500 | 46.000 | 45.000 | 45.500 | 45.500 | 4,097 |
| 2025-10-24 | 45.500 | 45.500 | 45.010 | 45.500 | 45.500 | 1,372 |
| 2025-10-23 | 45.500 | 45.500 | 45.450 | 45.500 | 45.500 | 2,189 |
| 2025-10-22 | 45.500 | 45.500 | 45.010 | 45.500 | 45.500 | 1,075 |
| 2025-10-21 | 45.500 | 45.500 | 45.470 | 45.500 | 45.500 | 1,929 |
| 2025-10-20 | 45.500 | 45.500 | 45.010 | 45.500 | 45.500 | 312,674 |
| 2025-10-17 | 45.500 | 45.500 | 45.000 | 45.500 | 45.500 | 45,357 |
| 2025-10-16 | 46.010 | 46.010 | 45.000 | 45.500 | 45.500 | 18,009 |
| 2025-10-15 | 46.500 | 46.650 | 46.010 | 46.500 | 46.500 | 602 |
| 2025-10-14 | 46.500 | 47.000 | 45.000 | 46.500 | 46.500 | 29,254 |
| 2025-10-13 | 46.500 | 46.650 | 46.000 | 46.000 | 46.000 | 54,353 |
| 2025-10-10 | 46.500 | 46.950 | 46.000 | 46.500 | 46.500 | 10,158 |
| 2025-10-09 | 46.500 | 46.700 | 46.000 | 46.500 | 46.500 | 12,766 |
| 2025-10-08 | 46.500 | 47.000 | 45.000 | 46.500 | 46.500 | 24,431 |
| 2025-10-07 | 46.000 | 48.400 | 45.000 | 46.500 | 46.500 | 40,931 |
| 2025-10-06 | 47.400 | 47.400 | 45.210 | 46.000 | 46.000 | 73,050 |
| 2025-10-03 | 48.500 | 49.000 | 47.000 | 48.000 | 48.000 | 31,130 |
| 2025-10-02 | 49.000 | 50.000 | 47.000 | 48.000 | 48.000 | 12,857 |
| 2025-10-01 | 49.000 | 49.000 | 48.100 | 49.000 | 49.000 | 3,000 |
| 2025-09-30 | 49.000 | 49.000 | 48.000 | 49.000 | 49.000 | 3,036 |
| 2025-09-29 | 49.000 | 49.000 | 47.552 | 49.000 | 49.000 | 20,831 |
| 2025-09-26 | 49.000 | 49.500 | 48.100 | 49.000 | 49.000 | 38,623 |
| 2025-09-25 | 49.000 | 49.000 | 48.100 | 49.000 | 49.000 | 29,099 |
| 2025-09-24 | 50.250 | 50.250 | 48.325 | 49.000 | 49.000 | 29,328 |
| 2025-09-23 | 51.000 | 51.000 | 50.100 | 51.000 | 51.000 | 4,979 |
| 2025-09-22 | 51.000 | 51.000 | 50.100 | 51.000 | 51.000 | 692 |
| 2025-09-19 | 51.000 | 51.000 | 50.300 | 51.000 | 51.000 | 2,000 |
| 2025-09-18 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 29,784 |
| 2025-09-17 | 49.500 | 52.000 | 48.325 | 49.500 | 49.500 | 22,396 |
| 2025-09-16 | 50.500 | 52.000 | 48.625 | 49.500 | 49.500 | 55,355 |
| 2025-09-15 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 10,844 |
| 2025-09-12 | 50.500 | 51.000 | 50.000 | 51.000 | 51.000 | 32,673 |
| 2025-09-11 | 51.500 | 52.000 | 50.000 | 50.500 | 50.500 | 26,673 |
| 2025-09-10 | 51.500 | 53.000 | 50.000 | 51.500 | 51.500 | 7,322 |
| 2025-09-09 | 51.500 | 53.000 | 50.000 | 51.500 | 51.500 | 33,543 |
| 2025-09-08 | 52.500 | 55.000 | 50.000 | 51.500 | 51.500 | 60,388 |
| 2025-09-05 | 52.500 | 53.000 | 51.000 | 52.500 | 52.500 | 15,416 |
| 2025-09-04 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 543 |
| 2025-09-03 | 50.500 | 55.000 | 50.250 | 52.500 | 52.500 | 49,398 |
| 2025-09-02 | 50.500 | 52.000 | 50.130 | 50.500 | 50.500 | 79,352 |
| 2025-09-01 | 50.500 | 51.000 | 50.110 | 50.500 | 50.500 | 76,370 |
| 2025-08-29 | 50.500 | 51.000 | 50.500 | 50.500 | 50.500 | 299 |
| 2025-08-28 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 2,075 |
| 2025-08-27 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 5,516 |
| 2025-08-26 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 11,854 |
| 2025-08-22 | 50.500 | 50.600 | 50.500 | 50.500 | 50.500 | 1,631 |
| 2025-08-21 | 50.500 | 50.900 | 50.500 | 50.500 | 50.500 | 11,000 |
| 2025-08-20 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 15,073 |
| 2025-08-19 | 50.500 | 51.000 | 50.000 | 50.500 | 50.500 | 79,292 |
| 2025-08-18 | 50.500 | 51.000 | 49.000 | 50.500 | 50.500 | 42,343 |
| 2025-08-15 | 50.500 | 50.950 | 50.351 | 50.500 | 50.500 | 9,604 |
| 2025-08-14 | 50.500 | 50.900 | 50.300 | 50.500 | 50.500 | 11,410 |
| 2025-08-13 | 50.500 | 51.000 | 50.500 | 50.500 | 50.500 | 88,603 |
| 2025-08-12 | 50.500 | 51.000 | 50.428 | 50.500 | 50.500 | 62,133 |
| 2025-08-11 | 50.500 | 51.000 | 50.410 | 50.500 | 50.500 | 85,860 |
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.