RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 5.90
0.00 (0.00%)
Nov 21, 2025, 4:00 PM GMT+1
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.90 | 5.93 | 5.80 | 5.90 | 5.90 | - | 3,234 |
| Nov 20, 2025 | 5.90 | 5.93 | 5.80 | 5.90 | 5.90 | - | 775 |
| Nov 19, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 152,919 |
| Nov 18, 2025 | 6.25 | 6.00 | 5.80 | 5.90 | 5.90 | -5.60% | 331,349 |
| Nov 17, 2025 | 6.25 | 6.47 | 5.85 | 6.25 | 6.25 | -35.90% | 753,840 |
| Nov 14, 2025 | 9.75 | 9.63 | 9.63 | 9.75 | 9.75 | - | 34,595 |
| Nov 13, 2025 | 9.75 | 9.85 | 9.63 | 9.75 | 9.75 | - | 12,097 |
| Nov 12, 2025 | 9.75 | 9.63 | 9.63 | 9.75 | 9.75 | - | 25,553 |
| Nov 11, 2025 | 9.75 | 9.85 | 9.80 | 9.75 | 9.75 | - | 10,000 |
| Nov 10, 2025 | 9.75 | 9.88 | 9.56 | 9.75 | 9.75 | - | 168,591 |
| Nov 7, 2025 | 9.75 | 9.97 | 9.63 | 9.75 | 9.75 | - | 59,384 |
| Nov 6, 2025 | 9.75 | 9.70 | 9.63 | 9.75 | 9.75 | - | 3,636 |
| Nov 5, 2025 | 9.75 | 9.97 | 9.63 | 9.75 | 9.75 | - | 19,649 |
| Nov 4, 2025 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 201,999 |
| Nov 3, 2025 | 9.75 | 9.97 | 9.63 | 9.75 | 9.75 | - | 29,597 |
| Oct 31, 2025 | 9.75 | 9.97 | 9.70 | 9.75 | 9.75 | - | 55,127 |
| Oct 30, 2025 | 10.25 | 10.00 | 9.53 | 9.75 | 9.75 | -4.88% | 86,568 |
| Oct 29, 2025 | 10.25 | 10.24 | 10.01 | 10.25 | 10.25 | - | 4,487 |
| Oct 28, 2025 | 10.25 | 10.24 | 10.00 | 10.25 | 10.25 | - | 25,254 |
| Oct 27, 2025 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | - | 65,967 |
| Oct 24, 2025 | 10.25 | 10.25 | 10.03 | 10.25 | 10.25 | - | 56,010 |
| Oct 23, 2025 | 10.75 | 10.98 | 10.00 | 10.25 | 10.25 | -4.65% | 543,157 |
| Oct 22, 2025 | 10.75 | 10.81 | 10.50 | 10.75 | 10.75 | - | 18,207 |
| Oct 21, 2025 | 10.75 | 10.99 | 10.50 | 10.75 | 10.75 | - | 8,513 |
| Oct 20, 2025 | 11.25 | 11.20 | 10.53 | 10.75 | 10.75 | -4.44% | 67,345 |
| Oct 17, 2025 | 11.25 | 11.30 | 11.00 | 11.25 | 11.25 | - | 56,322 |
| Oct 16, 2025 | 11.25 | 11.45 | 11.01 | 11.25 | 11.25 | - | 11,628 |
| Oct 15, 2025 | 11.25 | 11.01 | 11.01 | 11.25 | 11.25 | - | 46,985 |
| Oct 14, 2025 | 11.25 | 11.48 | 11.01 | 11.25 | 11.25 | - | 4,209 |
| Oct 13, 2025 | 11.25 | 11.48 | 11.01 | 11.25 | 11.25 | - | 17,875 |
| Oct 10, 2025 | 11.75 | 11.99 | 11.16 | 11.25 | 11.25 | -4.26% | 81,128 |
| Oct 9, 2025 | 11.75 | 11.98 | 11.51 | 11.75 | 11.75 | - | 58,973 |
| Oct 8, 2025 | 11.75 | 11.94 | 11.51 | 11.75 | 11.75 | - | 8,927 |
| Oct 7, 2025 | 11.75 | 11.94 | 11.51 | 11.75 | 11.75 | - | 26,462 |
| Oct 6, 2025 | 11.75 | 12.00 | 11.51 | 11.75 | 11.75 | - | 97,837 |
| Oct 3, 2025 | 12.25 | 12.23 | 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% | 124,965 |
| Sep 25, 2025 | 13.25 | 13.34 | 13.00 | 13.25 | 13.25 | - | 41,913 |
| Sep 24, 2025 | 13.75 | 13.53 | 13.00 | 13.25 | 13.25 | -3.64% | 237,351 |
| Sep 23, 2025 | 13.25 | 14.35 | 13.00 | 13.75 | 13.75 | 3.77% | 788,948 |
| Sep 22, 2025 | 13.50 | 13.75 | 12.13 | 13.25 | 13.25 | -1.85% | 666,195 |
| Sep 19, 2025 | 13.50 | 13.18 | 13.00 | 13.50 | 13.50 | - | 16,430 |
| Sep 18, 2025 | 13.50 | 13.40 | 13.00 | 13.50 | 13.50 | - | 29,718 |
| Sep 17, 2025 | 13.50 | 13.70 | 13.02 | 13.50 | 13.50 | 3.85% | 70,124 |
| Sep 16, 2025 | 13.75 | 13.40 | 12.30 | 13.00 | 13.00 | -8.77% | 293,477 |
| Sep 15, 2025 | 14.50 | 14.70 | 13.60 | 14.25 | 14.25 | -1.72% | 234,314 |