REACT Group PLC (REAT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:56PM BST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 0.00 | 0.00 | 0.00 | 73.00 | 73.00 | 7,491 |
| 28 June 2024 | 73.00 | 72.75 | 71.11 | 73.00 | 73.00 | 19,188 |
| 27 June 2024 | 73.00 | 71.11 | 69.80 | 73.00 | 73.00 | 426,457 |
| 26 June 2024 | 73.50 | 75.00 | 70.50 | 75.00 | 75.00 | 6,167 |
| 25 June 2024 | 73.50 | 73.10 | 72.03 | 73.50 | 73.50 | 617 |
| 24 June 2024 | 73.50 | 73.20 | 70.50 | 73.50 | 73.50 | 7,601 |
| 21 June 2024 | 73.50 | 72.20 | 72.15 | 73.50 | 73.50 | 19,234 |
| 20 June 2024 | 74.00 | 74.05 | 72.15 | 73.50 | 73.50 | 14,166 |
| 19 June 2024 | 74.00 | 74.10 | 74.10 | 74.00 | 74.00 | 160 |
| 18 June 2024 | 74.00 | 74.05 | 73.00 | 74.00 | 74.00 | 4,375 |
| 17 June 2024 | 74.00 | 74.10 | 73.02 | 74.00 | 74.00 | 13,710 |
| 14 June 2024 | 74.00 | 74.55 | 73.02 | 74.00 | 74.00 | 11,000 |
| 13 June 2024 | 74.00 | 75.00 | 73.02 | 74.00 | 74.00 | 3,800 |
| 12 June 2024 | 74.00 | 75.00 | 73.25 | 74.00 | 74.00 | 19,517 |
| 11 June 2024 | 74.00 | 75.00 | 73.05 | 74.00 | 74.00 | 50,605 |
| 10 June 2024 | 74.50 | 77.00 | 73.03 | 74.00 | 74.00 | 31,422 |
| 07 June 2024 | 76.50 | 78.00 | 73.03 | 76.00 | 76.00 | 57,114 |
| 06 June 2024 | 76.50 | 78.00 | 75.55 | 76.50 | 76.50 | 16,565 |
| 05 June 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 16,744 |
| 04 June 2024 | 76.50 | 79.50 | 75.00 | 79.50 | 79.50 | 76,258 |
| 03 June 2024 | 75.50 | 78.00 | 75.21 | 76.50 | 76.50 | 12,693 |
| 31 May 2024 | 74.50 | 76.00 | 73.00 | 75.50 | 75.50 | 43,826 |
| 30 May 2024 | 76.50 | 78.00 | 73.25 | 74.50 | 74.50 | 49,932 |
| 29 May 2024 | 77.50 | 80.00 | 75.00 | 76.50 | 76.50 | 54,380 |
| 28 May 2024 | 76.00 | 77.00 | 75.10 | 76.00 | 76.00 | 54,495 |
| 24 May 2024 | 76.00 | 76.20 | 75.50 | 76.00 | 76.00 | 26,568 |
| 23 May 2024 | 76.00 | 76.39 | 75.10 | 76.00 | 76.00 | 8,266 |
| 22 May 2024 | 76.00 | 76.40 | 75.00 | 75.00 | 75.00 | 39,029 |
| 21 May 2024 | 76.00 | 76.49 | 75.24 | 76.00 | 76.00 | 25,618 |
| 20 May 2024 | 76.00 | 77.00 | 75.02 | 76.00 | 76.00 | 51,518 |
| 17 May 2024 | 76.00 | 76.30 | 75.00 | 75.00 | 75.00 | 10,815 |
| 16 May 2024 | 76.00 | 76.30 | 75.02 | 76.00 | 76.00 | 18,780 |
| 15 May 2024 | 76.00 | 76.40 | 73.50 | 76.00 | 76.00 | 15,883 |
| 14 May 2024 | 76.00 | 76.70 | 75.55 | 76.00 | 76.00 | 38,510 |
| 13 May 2024 | 74.00 | 77.00 | 74.01 | 76.00 | 76.00 | 66,129 |
| 10 May 2024 | 73.50 | 75.00 | 72.50 | 74.00 | 74.00 | 17,082 |
| 09 May 2024 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 22,072 |
| 08 May 2024 | 73.50 | 72.03 | 72.03 | 73.50 | 73.50 | 4,228 |
| 07 May 2024 | 73.50 | 74.01 | 72.15 | 73.50 | 73.50 | 15,890 |
| 03 May 2024 | 73.50 | 74.01 | 72.20 | 73.50 | 73.50 | 1,897 |
| 02 May 2024 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 7,584 |
| 01 May 2024 | 73.50 | 74.00 | 72.00 | 73.50 | 73.50 | 4,698 |
| 30 Apr 2024 | 71.50 | 74.01 | 72.00 | 73.50 | 73.50 | 23,273 |
| 29 Apr 2024 | 71.00 | 73.50 | 70.00 | 73.50 | 73.50 | 12,805 |
| 26 Apr 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 77,032 |
| 25 Apr 2024 | 69.00 | 71.76 | 68.45 | 71.00 | 71.00 | 53,950 |
| 24 Apr 2024 | 67.50 | 70.00 | 67.80 | 68.50 | 68.50 | 7,895 |
| 23 Apr 2024 | 67.50 | 68.00 | 67.56 | 67.50 | 67.50 | 23,146 |
| 22 Apr 2024 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | 6,532 |
| 19 Apr 2024 | 67.50 | 68.00 | 67.95 | 67.50 | 67.50 | 9,554 |
| 18 Apr 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | 16,384 |
| 17 Apr 2024 | 67.50 | 68.00 | 67.95 | 67.50 | 67.50 | 3,124 |
| 16 Apr 2024 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | 38,155 |
| 15 Apr 2024 | 67.50 | 67.25 | 67.05 | 67.50 | 67.50 | 440 |
| 12 Apr 2024 | 67.00 | 68.00 | 66.32 | 67.50 | 67.50 | 15,208 |
| 11 Apr 2024 | 67.00 | 67.75 | 66.10 | 67.00 | 67.00 | 15,765 |
| 10 Apr 2024 | 66.50 | 68.00 | 65.00 | 67.00 | 67.00 | 33,537 |
| 09 Apr 2024 | 66.50 | 68.00 | 65.30 | 66.50 | 66.50 | 50,929 |
| 08 Apr 2024 | 66.50 | 70.00 | 65.00 | 66.50 | 66.50 | 23,100 |
| 05 Apr 2024 | 68.00 | 68.00 | 66.95 | 66.50 | 66.50 | 22,849 |
| 04 Apr 2024 | 66.00 | 69.00 | 68.28 | 68.00 | 68.00 | 50,835 |
| 03 Apr 2024 | 67.50 | 68.27 | 64.00 | 66.00 | 66.00 | 51,704 |
| 02 Apr 2024 | 67.50 | 69.00 | 65.00 | 67.50 | 67.50 | 3,043 |
| 02 Apr 2024 | 1:50 Stock split | |||||
| 28 Mar 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 86,463 |
| 27 Mar 2024 | 65.00 | 67.50 | 63.35 | 65.00 | 65.00 | 51,882 |
| 26 Mar 2024 | 65.00 | 66.75 | 63.25 | 65.00 | 65.00 | 3,617 |
| 25 Mar 2024 | 66.25 | 67.50 | 63.20 | 65.00 | 65.00 | 14,973 |
| 22 Mar 2024 | 65.00 | 67.40 | 63.75 | 66.25 | 66.25 | 5,741 |
| 21 Mar 2024 | 65.00 | 67.50 | 63.00 | 65.00 | 65.00 | 2,117 |
| 20 Mar 2024 | 65.00 | 66.95 | 66.95 | 65.00 | 65.00 | 2,000 |
| 19 Mar 2024 | 65.00 | 67.50 | 62.50 | 65.00 | 65.00 | 31,656 |
| 18 Mar 2024 | 65.00 | 67.50 | 62.75 | 65.00 | 65.00 | 19,107 |
| 15 Mar 2024 | 65.00 | 67.50 | 62.50 | 65.00 | 65.00 | 36,137 |
| 14 Mar 2024 | 67.50 | 67.50 | 62.50 | 65.00 | 65.00 | 46,160 |
| 13 Mar 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 18,478 |
| 12 Mar 2024 | 67.50 | 68.00 | 65.50 | 67.50 | 67.50 | 17,899 |
| 11 Mar 2024 | 68.75 | 70.00 | 67.50 | 67.50 | 67.50 | 15,869 |
| 08 Mar 2024 | 70.00 | 72.50 | 67.65 | 68.75 | 68.75 | 20,041 |
| 07 Mar 2024 | 70.00 | 71.90 | 67.50 | 70.00 | 70.00 | 20,231 |
| 06 Mar 2024 | 70.00 | 70.00 | 67.50 | 70.00 | 70.00 | 24,802 |
| 05 Mar 2024 | 68.75 | 72.50 | 67.50 | 70.00 | 70.00 | 17,686 |
| 04 Mar 2024 | 68.75 | 69.25 | 67.60 | 68.75 | 68.75 | 11,242 |
| 01 Mar 2024 | 70.00 | 72.50 | 67.75 | 68.75 | 68.75 | 27,467 |
| 29 Feb 2024 | 70.00 | 69.75 | 69.65 | 70.00 | 70.00 | 4,702 |
| 28 Feb 2024 | 70.00 | 69.85 | 69.05 | 70.00 | 70.00 | 2,708 |
| 27 Feb 2024 | 72.50 | 73.75 | 68.25 | 70.00 | 70.00 | 116,526 |
| 26 Feb 2024 | 70.00 | 75.00 | 67.50 | 72.50 | 72.50 | 31,236 |
| 23 Feb 2024 | 70.00 | 72.50 | 67.50 | 70.00 | 70.00 | 110,035 |
| 22 Feb 2024 | 68.75 | 72.50 | 67.50 | 70.00 | 70.00 | 60,892 |
| 21 Feb 2024 | 67.50 | 70.00 | 65.00 | 68.75 | 68.75 | 44,481 |
| 20 Feb 2024 | 66.25 | 70.00 | 65.00 | 67.50 | 67.50 | 173,308 |
| 19 Feb 2024 | 66.25 | 67.50 | 65.00 | 66.25 | 66.25 | 219,287 |
| 16 Feb 2024 | 67.50 | 70.00 | 65.00 | 66.25 | 66.25 | 204,390 |
| 15 Feb 2024 | 67.50 | 67.50 | 65.75 | 67.50 | 67.50 | 46,047 |
| 14 Feb 2024 | 67.50 | 68.20 | 65.75 | 67.50 | 67.50 | 256,561 |
| 13 Feb 2024 | 68.75 | 70.00 | 67.50 | 67.50 | 67.50 | 185,076 |
| 12 Feb 2024 | 66.25 | 70.00 | 63.00 | 67.50 | 67.50 | 323,978 |
| 09 Feb 2024 | 66.25 | 67.50 | 60.00 | 62.50 | 62.50 | 166,310 |
| 08 Feb 2024 | 67.50 | 71.50 | 65.00 | 66.25 | 66.25 | 46,079 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.