26.50p-1.00 (-3.64%)15 Jul 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rc Fornax PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 202527.50p27.95p27.00p27.50p22,832
Jul 11, 202528.00p28.50p27.00p27.50p39,808
Jul 10, 202528.00p28.50p27.00p28.00p12,832
Jul 9, 202528.00p28.50p27.12p28.00p3,208
Jul 8, 202528.00p28.50p27.00p28.00p22,032
Jul 7, 202527.50p28.50p28.29p28.00p15,090
Jul 4, 202527.50p28.50p25.50p25.50p46,680
Jul 3, 202531.00p31.40p26.00p27.50p255,731
Jul 2, 202533.00p34.00p30.35p33.00p77,819
Jul 1, 202533.00p34.00p32.02p33.00p46,992
Jun 30, 202533.00p34.00p32.00p33.00p43,579
Jun 27, 202533.00p34.00p32.01p33.00p81,297
Jun 26, 202533.00p34.00p32.02p33.00p183,759
Jun 25, 202533.50p34.25p32.02p33.00p74,964
Jun 24, 202531.50p35.00p32.00p33.50p164,218
Jun 23, 202530.00p34.50p28.00p31.50p403,724
Jun 20, 202525.75p33.00p24.00p30.00p368,030
Jun 19, 202525.00p27.50p24.00p25.75p162,038
Jun 18, 202527.50p28.25p23.02p25.50p877,486
Jun 17, 202532.50p34.50p21.20p28.00p1,108,646
Jun 16, 202551.50p53.00p50.00p51.50p90,364
Jun 13, 202550.00p53.00p48.00p51.50p71,570
Jun 12, 202550.50p52.00p48.50p50.00p23,146
Jun 11, 202553.00p55.00p50.00p50.50p81,579
Jun 10, 202553.00p55.00p51.00p53.00p191,497
Jun 9, 202548.50p56.00p49.50p56.00p391,684
Jun 6, 202548.00p51.00p47.30p48.50p499,911
Jun 5, 202545.50p49.00p44.75p48.00p228,288
Jun 4, 202546.00p47.00p44.45p45.50p130,073
Jun 3, 202543.00p47.00p42.72p46.00p665,204
Jun 2, 202542.00p44.00p41.00p43.00p433,965
May 30, 202542.00p43.00p41.00p43.00p407,502
May 29, 202539.00p42.90p39.50p42.00p256,251
May 28, 202537.00p41.00p36.03p38.50p78,871
May 27, 202536.75p38.50p35.52p37.00p325,491
May 23, 202536.75p38.00p35.70p36.75p101,066
May 22, 202536.75p37.97p35.55p36.75p75,208
May 21, 202535.75p38.47p35.00p36.75p115,494
May 20, 202540.50p41.85p34.50p35.75p214,793
May 19, 202540.50p41.85p40.40p40.50p37,508
May 16, 202541.50p41.87p39.00p40.50p145,315
May 15, 202541.50p42.80p40.00p41.50p63,568
May 14, 202541.50p43.00p40.00p41.50p145,960
May 13, 202541.50p42.93p40.00p41.50p147,737
May 12, 202539.00p43.00p38.50p41.50p535,078
May 9, 202538.00p39.00p37.55p38.00p14,792
May 8, 202538.00p38.99p37.05p38.00p2,978
May 7, 202538.00p38.98p37.25p38.00p9,349
May 6, 202537.00p38.00p36.03p38.00p23,661
May 2, 202537.00p37.99p37.85p37.00p15,144
Showing 1 to 50 of 110
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00