RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 7.50
-0.25 (-3.23%)
At close: Mar 26, 2026
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 34,364 |
| Mar 25, 2026 | 7.80 | 7.97 | 7.25 | 7.75 | 7.75 | - | 199,310 |
| Mar 24, 2026 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -8.82% | 147,108 |
| Mar 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 125,294 |
| Mar 20, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 17,771 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 0.59% | 63,935 |
| Mar 18, 2026 | 8.75 | 9.00 | 8.45 | 8.45 | 8.45 | -3.43% | 154,452 |
| Mar 17, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 127,972 |
| Mar 16, 2026 | 9.00 | 9.50 | 8.55 | 8.75 | 8.75 | -2.78% | 161,909 |
| Mar 13, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 3,485 |
| Mar 12, 2026 | 9.00 | 9.50 | 8.51 | 9.00 | 9.00 | - | 295,807 |
| Mar 11, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 35,356 |
| Mar 10, 2026 | 9.00 | 9.47 | 9.33 | 9.00 | 9.00 | - | 63,668 |
| Mar 9, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 300,720 |
| Mar 6, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 13,798 |
| Mar 5, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 88,788 |
| Mar 4, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 112,868 |
| Mar 3, 2026 | 9.50 | 10.00 | 8.50 | 9.00 | 9.00 | 2.56% | 661,621 |
| Mar 2, 2026 | 8.50 | 10.00 | 8.00 | 8.78 | 8.78 | 3.24% | 701,113 |
| Feb 27, 2026 | 9.38 | 9.50 | 8.01 | 8.50 | 8.50 | -9.33% | 636,493 |
| Feb 26, 2026 | 9.38 | 9.50 | 9.25 | 9.38 | 9.38 | - | 30,193 |
| Feb 25, 2026 | 9.38 | 9.50 | 9.25 | 9.38 | 9.38 | - | 118,725 |
| Feb 24, 2026 | 10.75 | 11.00 | 9.00 | 9.38 | 9.38 | -12.79% | 1,074,603 |
| Feb 23, 2026 | 11.50 | 12.00 | 10.50 | 10.75 | 10.75 | -6.52% | 312,238 |
| Feb 20, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 112,733 |
| Feb 19, 2026 | 11.50 | 12.00 | 10.77 | 11.50 | 11.50 | - | 96,183 |
| Feb 18, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 36,445 |
| Feb 17, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 106,941 |
| Feb 16, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 166,966 |
| Feb 13, 2026 | 11.50 | 12.00 | 11.01 | 11.50 | 11.50 | - | 65,528 |
| Feb 12, 2026 | 12.25 | 12.55 | 11.01 | 11.50 | 11.50 | -6.12% | 246,159 |
| Feb 11, 2026 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | -2.00% | 27,230 |
| Feb 10, 2026 | 12.50 | 12.70 | 12.00 | 12.50 | 12.50 | - | 100,052 |
| Feb 9, 2026 | 12.50 | 13.00 | 12.11 | 12.50 | 12.50 | - | 34,732 |
| Feb 6, 2026 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 83,228 |
| Feb 5, 2026 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 327,869 |
| Feb 4, 2026 | 12.75 | 12.77 | 12.50 | 12.75 | 12.75 | - | 190,111 |
| Feb 3, 2026 | 12.50 | 13.00 | 12.35 | 12.75 | 12.75 | 2.00% | 232,341 |
| Feb 2, 2026 | 13.50 | 14.00 | 12.00 | 12.50 | 12.50 | -7.41% | 640,459 |
| Jan 30, 2026 | 14.25 | 14.50 | 12.93 | 13.50 | 13.50 | -5.26% | 875,211 |
| Jan 29, 2026 | 13.50 | 14.80 | 13.00 | 14.25 | 14.25 | 5.56% | 1,108,888 |
| Jan 28, 2026 | 13.00 | 14.00 | 12.90 | 13.50 | 13.50 | 1.50% | 435,420 |
| Jan 27, 2026 | 13.00 | 13.50 | 12.30 | 13.30 | 13.30 | 2.31% | 86,798 |
| Jan 26, 2026 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 195,443 |
| Jan 23, 2026 | 12.50 | 13.65 | 12.80 | 13.25 | 13.25 | 6.00% | 383,801 |
| Jan 22, 2026 | 13.00 | 14.40 | 12.23 | 12.50 | 12.50 | 4.17% | 1,351,921 |
| Jan 21, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | - | 386,500 |
| Jan 20, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 304,034 |
| Jan 19, 2026 | 12.50 | 12.97 | 12.00 | 12.25 | 12.25 | -2.00% | 261,129 |
| Jan 16, 2026 | 12.50 | 12.99 | 12.10 | 12.50 | 12.50 | - | 345,914 |