RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 16.00
-1.75 (-9.86%)
Sep 9, 2025, 2:35 PM GMT+1
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.64 | 18.00 | 15.80 | 15.80 | 15.80 | -10.99% | 378,989 |
| Sep 8, 2025 | 16.00 | 18.39 | 15.00 | 17.75 | 17.75 | 22.41% | 3,426,051 |
| 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 |
| Jul 31, 2025 | 20.75 | 21.50 | 20.03 | 20.50 | 20.50 | -1.20% | 34,388 |
| Jul 30, 2025 | 20.75 | 21.50 | 20.61 | 20.75 | 20.75 | - | 3,602 |
| Jul 29, 2025 | 20.75 | 21.50 | 21.20 | 20.75 | 20.75 | - | 2,120 |
| Jul 28, 2025 | 20.75 | 21.50 | 20.05 | 20.75 | 20.75 | - | 24,741 |
| Jul 25, 2025 | 20.75 | 21.50 | 20.04 | 20.75 | 20.75 | - | 63,499 |
| Jul 24, 2025 | 21.50 | 22.00 | 20.36 | 20.75 | 20.75 | -9.82% | 33,771 |
| Jul 23, 2025 | 22.00 | 23.01 | 21.00 | 23.01 | 23.01 | 4.59% | 52,553 |
| Jul 22, 2025 | 20.50 | 23.00 | 20.50 | 22.00 | 22.00 | 10.00% | 61,340 |
| Jul 21, 2025 | 24.38 | 24.88 | 19.33 | 20.00 | 20.00 | -16.67% | 239,606 |
| Jul 18, 2025 | 24.50 | 24.99 | 23.00 | 24.00 | 24.00 | -2.04% | 72,318 |
| Jul 17, 2025 | 26.50 | 26.45 | 24.01 | 24.50 | 24.50 | -7.55% | 57,506 |
| Jul 16, 2025 | 26.50 | 26.01 | 26.00 | 26.50 | 26.50 | - | 5,905 |
| Jul 15, 2025 | 27.50 | 27.94 | 26.10 | 26.50 | 26.50 | -3.64% | 140,887 |
| Jul 14, 2025 | 27.50 | 27.95 | 27.00 | 27.50 | 27.50 | - | 22,832 |
| Jul 11, 2025 | 28.00 | 28.50 | 27.00 | 27.50 | 27.50 | -1.79% | 39,808 |
| Jul 10, 2025 | 28.00 | 28.50 | 27.00 | 28.00 | 28.00 | - | 12,832 |
| Jul 9, 2025 | 28.00 | 28.50 | 27.12 | 28.00 | 28.00 | - | 3,208 |
| Jul 8, 2025 | 28.00 | 28.50 | 27.00 | 28.00 | 28.00 | - | 22,032 |
| Jul 7, 2025 | 27.50 | 28.50 | 27.50 | 28.00 | 28.00 | 1.82% | 15,090 |
| Jul 3, 2025 | 31.00 | 31.40 | 26.00 | 27.50 | 27.50 | -16.67% | 255,731 |
| Jul 2, 2025 | 33.00 | 34.00 | 30.35 | 33.00 | 33.00 | - | 77,819 |
| Jul 1, 2025 | 33.00 | 34.00 | 32.02 | 33.00 | 33.00 | - | 46,992 |
| Jun 30, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 43,579 |