React Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 50.500 | 50.980 | 50.355 | 50.500 | 50.500 | 11,994 |
| 2025-08-07 | 52.500 | 55.000 | 50.000 | 50.500 | 50.500 | 399,820 |
| 2025-08-06 | 48.500 | 48.850 | 47.375 | 48.500 | 48.500 | 964 |
| 2025-08-05 | 48.500 | 48.600 | 47.210 | 48.500 | 48.500 | 30,037 |
| 2025-08-04 | 48.500 | 48.600 | 47.000 | 48.500 | 48.500 | 1,199 |
| 2025-08-01 | 48.500 | 50.000 | 47.000 | 48.500 | 48.500 | 13,078 |
| 2025-07-31 | 48.500 | 48.778 | 47.150 | 48.500 | 48.500 | 3,220 |
| 2025-07-30 | 48.500 | 50.000 | 47.150 | 48.500 | 48.500 | 6,463 |
| 2025-07-29 | 48.500 | 50.000 | 47.150 | 48.500 | 48.500 | 28,000 |
| 2025-07-28 | 50.000 | 50.000 | 47.000 | 48.500 | 48.500 | 33,045 |
| 2025-07-25 | 51.000 | 52.000 | 49.000 | 50.500 | 50.500 | 44,999 |
| 2025-07-24 | 50.500 | 50.640 | 50.000 | 50.500 | 50.500 | 29,823 |
| 2025-07-23 | 50.500 | 50.730 | 50.000 | 50.500 | 50.500 | 38,235 |
| 2025-07-22 | 52.000 | 52.000 | 50.000 | 50.500 | 50.500 | 85,972 |
| 2025-07-21 | 52.500 | 53.000 | 51.000 | 52.000 | 52.000 | 63,343 |
| 2025-07-18 | 53.050 | 53.050 | 52.000 | 52.500 | 52.500 | 44,349 |
| 2025-07-17 | 53.500 | 53.500 | 53.050 | 53.500 | 53.500 | 1,683 |
| 2025-07-16 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 34,011 |
| 2025-07-15 | 53.500 | 56.000 | 53.000 | 54.500 | 54.500 | 54,013 |
| 2025-07-14 | 53.500 | 54.000 | 53.000 | 53.500 | 53.500 | 17,559 |
| 2025-07-11 | 53.500 | 53.500 | 53.050 | 53.500 | 53.500 | 12,589 |
| 2025-07-10 | 55.050 | 55.050 | 53.010 | 53.500 | 53.500 | 57,313 |
| 2025-07-09 | 55.500 | 56.000 | 55.000 | 55.500 | 55.500 | 48,087 |
| 2025-07-08 | 55.500 | 56.000 | 55.010 | 56.000 | 56.000 | 19,919 |
| 2025-07-07 | 58.000 | 59.000 | 55.000 | 56.000 | 56.000 | 30,483 |
| 2025-07-04 | 58.000 | 59.000 | 57.220 | 58.000 | 58.000 | 18,414 |
| 2025-07-03 | 58.500 | 59.000 | 57.310 | 58.000 | 58.000 | 24,496 |
| 2025-07-02 | 58.500 | 59.000 | 58.200 | 58.500 | 58.500 | 38,543 |
| 2025-07-01 | 58.500 | 59.000 | 57.000 | 58.500 | 58.500 | 2,421 |
| 2025-06-30 | 58.500 | 58.660 | 58.200 | 58.500 | 58.500 | 24,638 |
| 2025-06-27 | 58.500 | 58.500 | 58.022 | 58.500 | 58.500 | 4,000 |
| 2025-06-26 | 58.500 | 58.680 | 58.220 | 58.500 | 58.500 | 10,500 |
| 2025-06-25 | 58.500 | 59.000 | 58.000 | 58.500 | 58.500 | 2,100 |
| 2025-06-24 | 58.500 | 58.680 | 58.180 | 58.500 | 58.500 | 12,980 |
| 2025-06-23 | 58.500 | 58.920 | 58.122 | 58.500 | 58.500 | 29,595 |
| 2025-06-20 | 58.500 | 59.000 | 58.500 | 58.500 | 58.500 | 10,820 |
| 2025-06-19 | 58.950 | 58.950 | 58.000 | 58.500 | 58.500 | 10,937 |
| 2025-06-18 | 59.233 | 59.233 | 58.150 | 59.000 | 59.000 | 9,815 |
| 2025-06-17 | 61.250 | 61.565 | 59.233 | 60.500 | 60.500 | 46,886 |
| 2025-06-16 | 59.000 | 61.348 | 58.000 | 59.000 | 59.000 | 21,181 |
| 2025-06-13 | 59.000 | 59.145 | 59.000 | 59.000 | 59.000 | 5,629 |
| 2025-06-12 | 59.000 | 59.199 | 58.000 | 59.000 | 59.000 | 7,152 |
| 2025-06-11 | 59.000 | 60.000 | 58.040 | 59.000 | 59.000 | 6,671 |
| 2025-06-10 | 59.000 | 60.000 | 58.000 | 59.000 | 59.000 | 15,970 |
| 2025-06-09 | 59.000 | 59.300 | 58.600 | 59.000 | 59.000 | 3,940 |
| 2025-06-06 | 59.000 | 59.300 | 58.100 | 59.000 | 59.000 | 15,484 |
| 2025-06-05 | 59.000 | 59.649 | 58.600 | 59.000 | 59.000 | 21,268 |
| 2025-06-04 | 60.750 | 62.000 | 58.600 | 59.000 | 59.000 | 67,018 |
| 2025-06-03 | 60.750 | 63.000 | 59.500 | 60.750 | 60.750 | 21,446 |
| 2025-06-02 | 58.500 | 61.745 | 57.000 | 60.750 | 60.750 | 90,410 |
| 2025-05-30 | 57.500 | 60.000 | 55.000 | 58.500 | 58.500 | 69,130 |
| 2025-05-29 | 57.500 | 60.000 | 57.300 | 59.000 | 59.000 | 80,166 |
| 2025-05-28 | 57.500 | 60.000 | 55.000 | 57.500 | 57.500 | 67,140 |
| 2025-05-27 | 62.000 | 62.000 | 55.000 | 58.000 | 58.000 | 603,507 |
| 2025-05-22 | 72.500 | 72.890 | 71.000 | 72.500 | 72.500 | 2,456 |
| 2025-05-21 | 72.500 | 72.500 | 71.000 | 72.500 | 72.500 | 1,929 |
| 2025-05-20 | 72.500 | 74.000 | 71.000 | 72.500 | 72.500 | 4,458 |
| 2025-05-19 | 73.000 | 74.000 | 70.000 | 71.000 | 71.000 | 177,038 |
| 2025-05-16 | 69.000 | 74.000 | 68.000 | 73.000 | 73.000 | 109,847 |
| 2025-05-15 | 69.998 | 71.500 | 69.998 | 71.500 | 71.500 | 12,998 |
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.