26.50p-1.00 (-3.64%)15 Jul 2025, 16:47
Rc Fornax PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 27.50p | 27.95p | 27.00p | 27.50p | 22,832 |
Jul 11, 2025 | 28.00p | 28.50p | 27.00p | 27.50p | 39,808 |
Jul 10, 2025 | 28.00p | 28.50p | 27.00p | 28.00p | 12,832 |
Jul 9, 2025 | 28.00p | 28.50p | 27.12p | 28.00p | 3,208 |
Jul 8, 2025 | 28.00p | 28.50p | 27.00p | 28.00p | 22,032 |
Jul 7, 2025 | 27.50p | 28.50p | 28.29p | 28.00p | 15,090 |
Jul 4, 2025 | 27.50p | 28.50p | 25.50p | 25.50p | 46,680 |
Jul 3, 2025 | 31.00p | 31.40p | 26.00p | 27.50p | 255,731 |
Jul 2, 2025 | 33.00p | 34.00p | 30.35p | 33.00p | 77,819 |
Jul 1, 2025 | 33.00p | 34.00p | 32.02p | 33.00p | 46,992 |
Jun 30, 2025 | 33.00p | 34.00p | 32.00p | 33.00p | 43,579 |
Jun 27, 2025 | 33.00p | 34.00p | 32.01p | 33.00p | 81,297 |
Jun 26, 2025 | 33.00p | 34.00p | 32.02p | 33.00p | 183,759 |
Jun 25, 2025 | 33.50p | 34.25p | 32.02p | 33.00p | 74,964 |
Jun 24, 2025 | 31.50p | 35.00p | 32.00p | 33.50p | 164,218 |
Jun 23, 2025 | 30.00p | 34.50p | 28.00p | 31.50p | 403,724 |
Jun 20, 2025 | 25.75p | 33.00p | 24.00p | 30.00p | 368,030 |
Jun 19, 2025 | 25.00p | 27.50p | 24.00p | 25.75p | 162,038 |
Jun 18, 2025 | 27.50p | 28.25p | 23.02p | 25.50p | 877,486 |
Jun 17, 2025 | 32.50p | 34.50p | 21.20p | 28.00p | 1,108,646 |
Jun 16, 2025 | 51.50p | 53.00p | 50.00p | 51.50p | 90,364 |
Jun 13, 2025 | 50.00p | 53.00p | 48.00p | 51.50p | 71,570 |
Jun 12, 2025 | 50.50p | 52.00p | 48.50p | 50.00p | 23,146 |
Jun 11, 2025 | 53.00p | 55.00p | 50.00p | 50.50p | 81,579 |
Jun 10, 2025 | 53.00p | 55.00p | 51.00p | 53.00p | 191,497 |
Jun 9, 2025 | 48.50p | 56.00p | 49.50p | 56.00p | 391,684 |
Jun 6, 2025 | 48.00p | 51.00p | 47.30p | 48.50p | 499,911 |
Jun 5, 2025 | 45.50p | 49.00p | 44.75p | 48.00p | 228,288 |
Jun 4, 2025 | 46.00p | 47.00p | 44.45p | 45.50p | 130,073 |
Jun 3, 2025 | 43.00p | 47.00p | 42.72p | 46.00p | 665,204 |
Jun 2, 2025 | 42.00p | 44.00p | 41.00p | 43.00p | 433,965 |
May 30, 2025 | 42.00p | 43.00p | 41.00p | 43.00p | 407,502 |
May 29, 2025 | 39.00p | 42.90p | 39.50p | 42.00p | 256,251 |
May 28, 2025 | 37.00p | 41.00p | 36.03p | 38.50p | 78,871 |
May 27, 2025 | 36.75p | 38.50p | 35.52p | 37.00p | 325,491 |
May 23, 2025 | 36.75p | 38.00p | 35.70p | 36.75p | 101,066 |
May 22, 2025 | 36.75p | 37.97p | 35.55p | 36.75p | 75,208 |
May 21, 2025 | 35.75p | 38.47p | 35.00p | 36.75p | 115,494 |
May 20, 2025 | 40.50p | 41.85p | 34.50p | 35.75p | 214,793 |
May 19, 2025 | 40.50p | 41.85p | 40.40p | 40.50p | 37,508 |
May 16, 2025 | 41.50p | 41.87p | 39.00p | 40.50p | 145,315 |
May 15, 2025 | 41.50p | 42.80p | 40.00p | 41.50p | 63,568 |
May 14, 2025 | 41.50p | 43.00p | 40.00p | 41.50p | 145,960 |
May 13, 2025 | 41.50p | 42.93p | 40.00p | 41.50p | 147,737 |
May 12, 2025 | 39.00p | 43.00p | 38.50p | 41.50p | 535,078 |
May 9, 2025 | 38.00p | 39.00p | 37.55p | 38.00p | 14,792 |
May 8, 2025 | 38.00p | 38.99p | 37.05p | 38.00p | 2,978 |
May 7, 2025 | 38.00p | 38.98p | 37.25p | 38.00p | 9,349 |
May 6, 2025 | 37.00p | 38.00p | 36.03p | 38.00p | 23,661 |
May 2, 2025 | 37.00p | 37.99p | 37.85p | 37.00p | 15,144 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.