Shares Magazine
59.00p+0.00 (+0.00%)13 Jun 2025, 16:28
React Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 66.00p | 67.00p | 66.00p | 66.00p | 51,901 |
| Mar 27, 2025 | 70.00p | 69.62p | 66.00p | 66.00p | 63,673 |
| Mar 26, 2025 | 70.00p | 71.00p | 69.53p | 70.00p | 19,388 |
| Mar 25, 2025 | 70.00p | 71.00p | 69.00p | 70.00p | 3,006 |
| Mar 24, 2025 | 70.00p | 71.00p | 69.52p | 71.00p | 2,625 |
| Mar 21, 2025 | 69.50p | 70.00p | 69.10p | 70.00p | 40,775 |
| Mar 20, 2025 | 68.50p | 70.00p | 69.00p | 69.00p | 42,547 |
| Mar 19, 2025 | 65.50p | 70.00p | 65.00p | 70.00p | 198,571 |
| Mar 18, 2025 | 67.00p | 68.00p | 65.00p | 65.50p | 61,595 |
| Mar 17, 2025 | 70.50p | 73.00p | 66.00p | 68.00p | 94,781 |
| Mar 14, 2025 | 71.00p | 72.00p | 68.50p | 70.50p | 24,384 |
| Mar 13, 2025 | 71.00p | 70.95p | 70.00p | 71.00p | 5,881 |
| Mar 12, 2025 | 73.00p | 75.00p | 70.00p | 71.00p | 41,774 |
| Mar 11, 2025 | 73.00p | 75.00p | 71.20p | 73.00p | 5,386 |
| Mar 10, 2025 | 73.00p | 72.00p | 71.00p | 73.00p | 29,223 |
| Mar 7, 2025 | 73.00p | 72.00p | 71.00p | 73.00p | 59,406 |
| Mar 6, 2025 | 73.00p | 72.19p | 72.10p | 73.00p | 11,378 |
| Mar 5, 2025 | 73.00p | 75.00p | 71.00p | 73.00p | 30,135 |
| Mar 4, 2025 | 73.00p | 75.00p | 71.04p | 73.00p | 7,319 |
| Mar 3, 2025 | 73.00p | 72.50p | 71.00p | 73.00p | 79,081 |
| Feb 28, 2025 | 73.00p | 73.40p | 70.00p | 72.50p | 49,355 |
| Feb 27, 2025 | 70.50p | 75.00p | 68.50p | 70.00p | 45,403 |
| Feb 26, 2025 | 71.50p | 71.50p | 70.00p | 70.50p | 26,667 |
| Feb 25, 2025 | 73.50p | 72.52p | 70.20p | 71.50p | 44,918 |
| Feb 24, 2025 | 73.50p | 72.62p | 72.00p | 73.50p | 12,690 |
| Feb 21, 2025 | 73.00p | 72.62p | 71.00p | 73.50p | 52,313 |
| Feb 20, 2025 | 73.50p | 72.63p | 71.20p | 73.00p | 14,454 |
| Feb 19, 2025 | 73.50p | 75.00p | 72.00p | 73.50p | 18,166 |
| Feb 18, 2025 | 73.50p | 75.00p | 72.00p | 73.50p | 2,717 |
| Feb 17, 2025 | 73.50p | 72.90p | 72.00p | 73.50p | 16,050 |
| Feb 14, 2025 | 73.50p | 73.20p | 72.00p | 72.00p | 163,401 |
| Feb 13, 2025 | 73.50p | 73.20p | 72.20p | 73.50p | 18,038 |
| Feb 12, 2025 | 72.50p | 74.00p | 71.00p | 73.50p | 15,823 |
| Feb 11, 2025 | 72.50p | 74.00p | 71.00p | 72.50p | 20,015 |
| Feb 10, 2025 | 72.50p | 73.49p | 71.53p | 72.50p | 29,814 |
| Feb 7, 2025 | 72.00p | 74.00p | 70.00p | 72.50p | 62,044 |
| Feb 6, 2025 | 76.00p | 75.00p | 70.00p | 73.00p | 168,500 |
| Feb 5, 2025 | 76.00p | 76.45p | 74.94p | 76.00p | 46,618 |
| Feb 4, 2025 | 78.00p | 78.52p | 75.00p | 76.00p | 25,745 |
| Feb 3, 2025 | 78.00p | 80.00p | 76.04p | 78.00p | 62,852 |
| Jan 31, 2025 | 78.00p | 79.35p | 76.25p | 78.00p | 43,083 |
| Jan 30, 2025 | 78.00p | 80.00p | 76.38p | 78.00p | 96,594 |
| Jan 29, 2025 | 85.50p | 84.93p | 75.50p | 80.00p | 349,784 |
| Jan 28, 2025 | 86.00p | 88.00p | 85.03p | 86.00p | 60,149 |
| Jan 27, 2025 | 84.50p | 88.00p | 82.20p | 86.00p | 119,599 |
| Jan 24, 2025 | 84.50p | 85.25p | 83.10p | 84.50p | 36,241 |
| Jan 23, 2025 | 85.50p | 86.00p | 82.00p | 84.00p | 73,131 |
| Jan 22, 2025 | 85.50p | 86.10p | 84.00p | 85.50p | 12,351 |
| Jan 21, 2025 | 83.50p | 87.00p | 82.40p | 87.00p | 41,601 |
| Jan 20, 2025 | 83.50p | 84.75p | 82.34p | 83.50p | 343,410 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.