RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 7.01
-0.02 (-0.23%)
Dec 12, 2025, 4:29 PM GMT+1
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 7.03 | 7.27 | 6.86 | 7.03 | 7.03 | - | 407,974 |
| Dec 10, 2025 | 7.03 | 7.30 | 6.86 | 7.03 | 7.03 | - | 1,338,863 |
| Dec 9, 2025 | 7.03 | 7.30 | 6.86 | 7.03 | 7.03 | - | 375,804 |
| Dec 8, 2025 | 7.13 | 7.30 | 6.75 | 7.03 | 7.03 | -1.06% | 609,450 |
| Dec 5, 2025 | 7.22 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 515,482 |
| Dec 4, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.23% | 310,576 |
| Dec 3, 2025 | 7.38 | 7.89 | 7.28 | 7.75 | 7.75 | 2.65% | 1,006,842 |
| Dec 2, 2025 | 6.50 | 8.25 | 6.64 | 7.55 | 7.55 | 22.76% | 3,086,534 |
| Dec 1, 2025 | 6.15 | 6.40 | 5.83 | 6.15 | 6.15 | - | 625,060 |
| Nov 28, 2025 | 6.15 | 6.14 | 5.83 | 6.15 | 6.15 | - | 303,427 |
| Nov 27, 2025 | 6.05 | 6.14 | 5.80 | 6.15 | 6.15 | - | 213,901 |
| Nov 26, 2025 | 5.81 | 6.10 | 5.81 | 6.15 | 6.15 | - | 139,090 |
| Nov 25, 2025 | 5.85 | 6.49 | 5.85 | 6.15 | 6.15 | 5.13% | 749,661 |
| Nov 24, 2025 | 5.92 | 5.93 | 5.80 | 5.85 | 5.85 | -0.85% | 65,761 |
| 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 |