React Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 73.500 | 73.500 | 72.200 | 73.500 | 73.500 | 18,038 |
| 2025-02-12 | 72.500 | 74.000 | 71.000 | 73.500 | 73.500 | 15,823 |
| 2025-02-11 | 72.500 | 74.000 | 71.000 | 72.500 | 72.500 | 20,015 |
| 2025-02-10 | 72.500 | 73.490 | 71.528 | 72.500 | 72.500 | 29,814 |
| 2025-02-07 | 72.000 | 74.000 | 70.000 | 72.500 | 72.500 | 62,044 |
| 2025-02-06 | 75.000 | 75.000 | 70.000 | 73.000 | 73.000 | 168,500 |
| 2025-02-05 | 76.000 | 76.450 | 74.938 | 76.000 | 76.000 | 46,618 |
| 2025-02-04 | 78.000 | 78.520 | 75.000 | 76.000 | 76.000 | 25,745 |
| 2025-02-03 | 78.000 | 80.000 | 76.040 | 78.000 | 78.000 | 62,852 |
| 2025-01-31 | 78.000 | 79.349 | 76.250 | 78.000 | 78.000 | 43,083 |
| 2025-01-30 | 78.000 | 80.000 | 76.376 | 78.000 | 78.000 | 96,594 |
| 2025-01-29 | 84.930 | 84.930 | 75.500 | 80.000 | 80.000 | 349,784 |
| 2025-01-28 | 86.000 | 88.000 | 85.028 | 86.000 | 86.000 | 60,149 |
| 2025-01-27 | 84.500 | 88.000 | 82.200 | 86.000 | 86.000 | 119,599 |
| 2025-01-24 | 84.500 | 85.250 | 83.100 | 84.500 | 84.500 | 36,241 |
| 2025-01-23 | 85.500 | 86.000 | 82.000 | 84.000 | 84.000 | 73,131 |
| 2025-01-22 | 85.500 | 86.100 | 84.000 | 85.500 | 85.500 | 12,351 |
| 2025-01-21 | 83.500 | 87.000 | 82.400 | 87.000 | 87.000 | 41,601 |
| 2025-01-20 | 83.500 | 84.750 | 82.338 | 83.500 | 83.500 | 343,410 |
| 2025-01-17 | 81.000 | 84.750 | 78.500 | 83.500 | 83.500 | 66,194 |
| 2025-01-16 | 81.000 | 81.000 | 80.000 | 80.500 | 80.500 | 21,035 |
| 2025-01-15 | 81.000 | 81.480 | 80.000 | 81.000 | 81.000 | 16,740 |
| 2025-01-14 | 82.500 | 83.000 | 80.000 | 82.000 | 82.000 | 37,928 |
| 2025-01-13 | 86.500 | 87.000 | 82.000 | 82.500 | 82.500 | 57,231 |
| 2025-01-10 | 86.500 | 87.922 | 85.000 | 86.500 | 86.500 | 8,784 |
| 2025-01-09 | 86.500 | 87.173 | 85.153 | 86.500 | 86.500 | 14,625 |
| 2025-01-08 | 86.500 | 87.880 | 85.100 | 86.500 | 86.500 | 36,283 |
| 2025-01-07 | 86.500 | 90.000 | 86.000 | 86.500 | 86.500 | 46,747 |
| 2025-01-06 | 85.250 | 87.750 | 85.250 | 86.500 | 86.500 | 69,353 |
| 2025-01-03 | 85.000 | 86.000 | 84.750 | 85.000 | 85.000 | 84,662 |
| 2025-01-02 | 84.000 | 86.000 | 82.210 | 85.000 | 85.000 | 68,773 |
| 2024-12-31 | 83.500 | 85.000 | 82.000 | 84.000 | 84.000 | 3,463 |
| 2024-12-30 | 83.500 | 85.000 | 82.210 | 83.500 | 83.500 | 49,940 |
| 2024-12-27 | 84.000 | 86.000 | 82.000 | 83.500 | 83.500 | 26,780 |
| 2024-12-24 | 84.500 | 86.000 | 82.100 | 84.000 | 84.000 | 37,078 |
| 2024-12-23 | 84.500 | 85.000 | 83.110 | 84.500 | 84.500 | 22,334 |
| 2024-12-20 | 84.500 | 84.500 | 83.110 | 84.500 | 84.500 | 9,002 |
| 2024-12-19 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 15,951 |
| 2024-12-18 | 86.300 | 86.300 | 84.000 | 85.000 | 85.000 | 45,626 |
| 2024-12-17 | 87.000 | 88.000 | 86.000 | 86.500 | 86.500 | 60,531 |
| 2024-12-16 | 87.000 | 87.000 | 86.000 | 87.000 | 87.000 | 15,348 |
| 2024-12-13 | 87.000 | 87.000 | 86.000 | 87.000 | 87.000 | 14,946 |
| 2024-12-12 | 88.330 | 88.330 | 86.000 | 87.000 | 87.000 | 8,633 |
| 2024-12-11 | 89.000 | 90.000 | 87.000 | 88.500 | 88.500 | 18,486 |
| 2024-12-10 | 89.000 | 89.000 | 88.000 | 89.000 | 89.000 | 25,888 |
| 2024-12-09 | 88.000 | 89.750 | 87.000 | 89.000 | 89.000 | 134,551 |
| 2024-12-06 | 85.500 | 85.700 | 85.500 | 85.500 | 85.500 | 30,829 |
| 2024-12-05 | 86.000 | 86.400 | 85.000 | 85.500 | 85.500 | 23,154 |
| 2024-12-04 | 87.400 | 87.400 | 85.000 | 85.500 | 85.500 | 76,312 |
| 2024-12-03 | 89.000 | 90.000 | 86.500 | 89.000 | 89.000 | 38,263 |
| 2024-12-02 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 8,271 |
| 2024-11-29 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 5,555 |
| 2024-11-28 | 91.000 | 92.000 | 88.201 | 90.000 | 90.000 | 9,690 |
| 2024-11-27 | 92.000 | 92.000 | 90.000 | 91.000 | 91.000 | 47,764 |
| 2024-11-26 | 92.500 | 93.000 | 90.787 | 92.000 | 92.000 | 52,773 |
| 2024-11-25 | 92.500 | 92.500 | 91.500 | 92.500 | 92.500 | 12,560 |
| 2024-11-22 | 92.500 | 93.350 | 91.151 | 92.500 | 92.500 | 54,882 |
| 2024-11-21 | 92.500 | 93.700 | 91.828 | 92.500 | 92.500 | 18,436 |
| 2024-11-20 | 92.500 | 94.000 | 91.750 | 92.500 | 92.500 | 57,986 |
| 2024-11-19 | 92.500 | 94.000 | 91.100 | 92.500 | 92.500 | 139,114 |
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.