React Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 92.500 | 92.800 | 91.000 | 92.500 | 92.500 | 11,298 |
| 2024-11-15 | 93.000 | 94.000 | 91.000 | 92.500 | 92.500 | 38,247 |
| 2024-11-14 | 93.000 | 93.800 | 91.650 | 93.000 | 93.000 | 28,239 |
| 2024-11-13 | 93.500 | 95.000 | 92.000 | 93.000 | 93.000 | 15,426 |
| 2024-11-12 | 93.500 | 94.175 | 92.000 | 93.500 | 93.500 | 13,647 |
| 2024-11-11 | 94.000 | 95.700 | 92.000 | 93.500 | 93.500 | 27,871 |
| 2024-11-08 | 95.000 | 96.000 | 93.000 | 94.000 | 94.000 | 32,917 |
| 2024-11-07 | 94.500 | 96.000 | 94.000 | 95.000 | 95.000 | 58,917 |
| 2024-11-06 | 96.500 | 97.000 | 93.200 | 96.000 | 96.000 | 74,015 |
| 2024-11-05 | 92.000 | 98.000 | 92.000 | 96.500 | 96.500 | 151,075 |
| 2024-11-04 | 89.500 | 93.700 | 89.000 | 92.000 | 92.000 | 145,328 |
| 2024-11-01 | 89.000 | 91.000 | 87.480 | 89.500 | 89.500 | 99,613 |
| 2024-10-31 | 89.000 | 89.900 | 87.428 | 89.000 | 89.000 | 51,318 |
| 2024-10-30 | 90.000 | 91.000 | 87.355 | 89.000 | 89.000 | 117,361 |
| 2024-10-29 | 85.000 | 91.000 | 85.000 | 90.000 | 90.000 | 311,845 |
| 2024-10-28 | 81.000 | 85.000 | 80.000 | 83.500 | 83.500 | 96,578 |
| 2024-10-25 | 81.000 | 81.000 | 80.565 | 81.000 | 81.000 | 18,000 |
| 2024-10-24 | 81.000 | 82.000 | 80.000 | 81.000 | 81.000 | 151 |
| 2024-10-23 | 81.000 | 81.000 | 80.600 | 81.000 | 81.000 | 1,000 |
| 2024-10-22 | 80.000 | 82.000 | 79.025 | 81.000 | 81.000 | 25,947 |
| 2024-10-21 | 79.500 | 82.000 | 78.000 | 80.000 | 80.000 | 27,934 |
| 2024-10-18 | 79.500 | 80.300 | 76.500 | 76.500 | 76.500 | 3,062 |
| 2024-10-17 | 79.500 | 80.400 | 78.555 | 79.500 | 79.500 | 3,873 |
| 2024-10-16 | 79.500 | 80.750 | 78.555 | 79.500 | 79.500 | 70,034 |
| 2024-10-15 | 79.500 | 81.000 | 79.500 | 79.500 | 79.500 | 825 |
| 2024-10-14 | 79.500 | 81.000 | 78.621 | 79.500 | 79.500 | 36,496 |
| 2024-10-11 | 79.500 | 81.000 | 78.000 | 79.500 | 79.500 | 7,225 |
| 2024-10-10 | 79.500 | 80.940 | 79.500 | 79.500 | 79.500 | 3,073 |
| 2024-10-09 | 78.500 | 81.000 | 77.100 | 79.500 | 79.500 | 48,824 |
| 2024-10-08 | 78.500 | 79.940 | 78.500 | 78.500 | 78.500 | 8,680 |
| 2024-10-07 | 78.500 | 78.500 | 77.775 | 78.500 | 78.500 | 1,204 |
| 2024-10-04 | 78.500 | 80.000 | 77.600 | 78.500 | 78.500 | 17,639 |
| 2024-10-03 | 78.500 | 80.000 | 77.000 | 78.500 | 78.500 | 364 |
| 2024-10-02 | 79.500 | 80.000 | 77.150 | 78.500 | 78.500 | 30,965 |
| 2024-10-01 | 79.500 | 80.000 | 79.010 | 79.500 | 79.500 | 14,627 |
| 2024-09-30 | 79.500 | 79.500 | 79.120 | 79.500 | 79.500 | 7,347 |
| 2024-09-27 | 79.500 | 79.948 | 79.200 | 79.500 | 79.500 | 19,633 |
| 2024-09-26 | 80.000 | 80.920 | 79.300 | 79.500 | 79.500 | 16,293 |
| 2024-09-25 | 80.000 | 81.000 | 79.500 | 80.000 | 80.000 | 5,056 |
| 2024-09-24 | 80.000 | 81.000 | 79.250 | 80.000 | 80.000 | 5,959 |
| 2024-09-23 | 80.000 | 80.948 | 80.000 | 80.000 | 80.000 | 1,246 |
| 2024-09-20 | 83.020 | 83.020 | 79.250 | 80.000 | 80.000 | 107,817 |
| 2024-09-19 | 83.500 | 85.000 | 83.020 | 83.500 | 83.500 | 20,349 |
| 2024-09-18 | 83.500 | 84.380 | 82.000 | 83.500 | 83.500 | 66,792 |
| 2024-09-17 | 85.000 | 85.700 | 82.000 | 83.000 | 83.000 | 152,599 |
| 2024-09-16 | 76.500 | 86.480 | 75.110 | 84.000 | 84.000 | 301,911 |
| 2024-09-13 | 76.500 | 78.000 | 75.000 | 76.500 | 76.500 | 13,635 |
| 2024-09-12 | 76.500 | 77.940 | 75.000 | 76.500 | 76.500 | 20,082 |
| 2024-09-11 | 76.500 | 78.000 | 75.060 | 76.500 | 76.500 | 1,026 |
| 2024-09-10 | 77.500 | 80.000 | 75.000 | 76.500 | 76.500 | 24,689 |
| 2024-09-09 | 77.500 | 79.900 | 75.050 | 77.500 | 77.500 | 18,618 |
| 2024-09-06 | 77.500 | 79.000 | 74.000 | 77.500 | 77.500 | 54,436 |
| 2024-09-05 | 77.500 | 80.000 | 77.260 | 77.500 | 77.500 | 5,281 |
| 2024-09-04 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 347 |
| 2024-09-03 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 216,700 |
| 2024-09-02 | 76.500 | 79.500 | 75.000 | 77.500 | 77.500 | 40,342 |
| 2024-08-30 | 76.500 | 77.150 | 76.500 | 76.500 | 76.500 | 3,039 |
| 2024-08-29 | 77.000 | 78.000 | 76.500 | 76.500 | 76.500 | 7,301 |
| 2024-08-28 | 77.000 | 78.250 | 75.000 | 77.000 | 77.000 | 111 |
| 2024-08-27 | 77.000 | 77.000 | 75.000 | 77.000 | 77.000 | 3,139 |
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.