RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 11.30
-0.45 (-3.83%)
Oct 10, 2025, 12:21 PM GMT+1
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.75 | 11.99 | 11.16 | 11.25 | 11.25 | -4.26% | 83,128 |
| Oct 9, 2025 | 11.75 | 11.98 | 11.51 | 11.75 | 11.75 | - | 65,242 |
| Oct 8, 2025 | 11.75 | 11.94 | 11.51 | 11.75 | 11.75 | - | 13,764 |
| Oct 7, 2025 | 11.75 | 11.94 | 11.51 | 11.75 | 11.75 | - | 30,837 |
| Oct 6, 2025 | 11.75 | 12.00 | 11.51 | 11.75 | 11.75 | - | 97,837 |
| Oct 3, 2025 | 12.25 | 12.25 | 11.52 | 11.75 | 11.75 | -4.08% | 178,045 |
| Oct 2, 2025 | 12.25 | 12.38 | 12.00 | 12.25 | 12.25 | - | 125,743 |
| Oct 1, 2025 | 12.25 | 12.50 | 12.03 | 12.25 | 12.25 | - | 195,263 |
| Sep 30, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 345,030 |
| Sep 29, 2025 | 13.00 | 13.25 | 12.22 | 12.25 | 12.25 | -5.77% | 121,910 |
| Sep 26, 2025 | 13.25 | 13.30 | 12.65 | 13.00 | 13.00 | -1.89% | 124,975 |
| Sep 25, 2025 | 13.25 | 13.33 | 13.00 | 13.25 | 13.25 | - | 49,405 |
| Sep 24, 2025 | 13.75 | 13.75 | 13.00 | 13.25 | 13.25 | -3.64% | 241,367 |
| Sep 23, 2025 | 13.25 | 14.35 | 13.00 | 13.75 | 13.75 | 3.77% | 789,168 |
| Sep 22, 2025 | 13.50 | 13.75 | 12.13 | 13.25 | 13.25 | -1.85% | 666,195 |
| Sep 19, 2025 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | - | 18,325 |
| Sep 18, 2025 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | - | 29,731 |
| Sep 17, 2025 | 13.50 | 13.70 | 13.02 | 13.50 | 13.50 | 3.85% | 70,624 |
| Sep 16, 2025 | 13.75 | 13.75 | 12.30 | 13.00 | 13.00 | -8.77% | 301,148 |
| Sep 15, 2025 | 14.50 | 14.70 | 13.60 | 14.25 | 14.25 | -1.72% | 278,972 |
| Sep 12, 2025 | 15.50 | 15.50 | 14.05 | 14.50 | 14.50 | -6.45% | 615,708 |
| Sep 11, 2025 | 16.75 | 16.75 | 15.05 | 15.50 | 15.50 | -7.46% | 345,303 |
| Sep 10, 2025 | 17.87 | 17.98 | 16.50 | 16.75 | 16.75 | -4.29% | 441,834 |
| Sep 9, 2025 | 17.75 | 18.05 | 15.51 | 17.50 | 17.50 | -1.41% | 2,251,821 |
| Sep 8, 2025 | 14.50 | 18.39 | 15.00 | 17.75 | 17.75 | 22.41% | 3,526,051 |
| Sep 5, 2025 | 12.50 | 14.99 | 12.40 | 14.50 | 14.50 | 16.00% | 2,409,169 |
| Sep 4, 2025 | 11.75 | 12.98 | 11.05 | 12.50 | 12.50 | 6.38% | 788,155 |
| Sep 3, 2025 | 11.75 | 11.75 | 11.15 | 11.75 | 11.75 | - | 102,762 |
| Sep 2, 2025 | 12.25 | 12.48 | 11.00 | 11.75 | 11.75 | -4.08% | 529,519 |
| Sep 1, 2025 | 12.25 | 12.98 | 11.66 | 12.25 | 12.25 | - | 383,266 |
| Aug 29, 2025 | 11.75 | 13.43 | 11.53 | 12.25 | 12.25 | 4.26% | 1,040,664 |
| Aug 28, 2025 | 11.50 | 12.50 | 10.66 | 11.75 | 11.75 | 4.44% | 1,180,911 |
| Aug 27, 2025 | 10.00 | 11.85 | 9.65 | 11.25 | 11.25 | 12.50% | 1,626,062 |
| Aug 26, 2025 | 10.50 | 10.60 | 9.56 | 10.00 | 10.00 | -4.76% | 310,062 |
| Aug 22, 2025 | 11.25 | 11.18 | 10.15 | 10.50 | 10.50 | -6.67% | 473,389 |
| Aug 21, 2025 | 12.00 | 11.95 | 10.80 | 11.25 | 11.25 | -6.25% | 575,250 |
| Aug 20, 2025 | 12.00 | 12.40 | 11.50 | 12.00 | 12.00 | - | 594,558 |
| Aug 19, 2025 | 12.25 | 12.40 | 10.10 | 12.00 | 12.00 | -2.04% | 735,423 |
| Aug 18, 2025 | 12.75 | 13.85 | 11.30 | 12.25 | 12.25 | -3.92% | 1,441,121 |
| Aug 15, 2025 | 12.25 | 15.50 | 11.11 | 12.75 | 12.75 | 4.08% | 2,552,144 |
| Aug 14, 2025 | 12.00 | 15.00 | 11.01 | 12.25 | 12.25 | 2.08% | 4,978,222 |
| Aug 13, 2025 | 12.50 | 14.00 | 11.20 | 12.00 | 12.00 | -4.00% | 2,424,147 |
| Aug 12, 2025 | 12.50 | 13.26 | 11.00 | 12.50 | 12.50 | - | 2,621,764 |
| Aug 11, 2025 | 14.50 | 15.00 | 11.78 | 12.50 | 12.50 | -13.79% | 2,882,522 |
| Aug 8, 2025 | 18.50 | 19.00 | 14.00 | 14.50 | 14.50 | -21.62% | 1,486,926 |
| Aug 7, 2025 | 20.50 | 20.96 | 18.01 | 18.50 | 18.50 | -9.76% | 26,673 |
| Aug 6, 2025 | 20.50 | 22.50 | 20.00 | 20.50 | 20.50 | - | 157,145 |
| Aug 5, 2025 | 20.75 | 21.00 | 20.04 | 20.50 | 20.50 | - | 54,588 |
| Aug 4, 2025 | 20.50 | 21.00 | 20.04 | 20.50 | 20.50 | - | 21,808 |
| Aug 1, 2025 | 20.50 | 21.00 | 20.03 | 20.50 | 20.50 | - | 50,691 |