RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 9.50
+0.50 (5.50%)
Mar 6, 2026, 11:27 AM GMT
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.50 | 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 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | - | 36,446 |
| 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 | 12.11 | 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 | 12.80 | 13.40 | 13.10 | 13.25 | 13.25 | 6.00% | 383,801 |
| Jan 22, 2026 | 13.36 | 14.40 | 12.23 | 12.50 | 12.50 | 4.17% | 1,351,920 |
| Jan 21, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | - | 386,500 |
| Jan 20, 2026 | 12.44 | 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 | 12.40 | 12.99 | 12.10 | 12.50 | 12.50 | - | 195,914 |
| Jan 15, 2026 | 11.75 | 13.50 | 11.50 | 12.50 | 12.50 | 4.17% | 1,144,792 |
| Jan 14, 2026 | 11.75 | 12.00 | 11.51 | 12.00 | 12.00 | 2.13% | 382,513 |
| Jan 13, 2026 | 12.00 | 12.20 | 11.30 | 11.75 | 11.75 | -2.08% | 447,302 |
| Jan 12, 2026 | 12.75 | 13.00 | 11.80 | 12.00 | 12.00 | -5.88% | 527,208 |
| Jan 9, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 345,465 |
| Jan 8, 2026 | 14.00 | 14.50 | 12.51 | 13.00 | 13.00 | -7.14% | 875,066 |
| Jan 7, 2026 | 11.75 | 14.40 | 11.75 | 14.00 | 14.00 | 19.15% | 2,195,108 |
| Jan 6, 2026 | 10.75 | 12.50 | 10.52 | 11.75 | 11.75 | 9.30% | 729,719 |
| Jan 5, 2026 | 10.35 | 11.00 | 10.05 | 10.75 | 10.75 | 3.86% | 865,590 |
| Jan 2, 2026 | 10.00 | 10.50 | 10.00 | 10.35 | 10.35 | 3.50% | 105,628 |
| Dec 31, 2025 | 10.00 | 10.35 | 9.82 | 10.00 | 10.00 | - | 323,986 |
| Dec 30, 2025 | 10.25 | 10.50 | 9.80 | 10.00 | 10.00 | -2.44% | 715,864 |
| Dec 29, 2025 | 10.00 | 11.38 | 9.50 | 10.25 | 10.25 | 2.50% | 955,139 |
| Dec 24, 2025 | 9.50 | 10.48 | 9.40 | 10.00 | 10.00 | 5.26% | 1,432,081 |
| Dec 23, 2025 | 8.50 | 10.00 | 8.04 | 9.50 | 9.50 | 11.76% | 988,188 |