RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 5.20
+0.15 (2.97%)
Oct 16, 2026, 4:20 PM GMT
RC Fornax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.10 | 5.20 | 4.85 | 5.20 | 5.20 | 2.97% | 939,560 |
| Oct 15, 2026 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | -0.98% | 579,031 |
| Oct 14, 2026 | 5.02 | 5.18 | 5.00 | 5.10 | 5.10 | - | 62,098 |
| Oct 13, 2026 | 5.40 | 5.40 | 5.20 | 5.10 | 5.10 | -3.77% | 427,415 |
| Oct 12, 2026 | 5.28 | 5.20 | 5.20 | 5.30 | 5.30 | - | 1,070,396 |
| Oct 9, 2026 | 5.00 | 5.36 | 5.00 | 5.30 | 5.30 | 8.16% | 2,060,811 |
| Oct 8, 2026 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.97% | 654,529 |
| Oct 7, 2026 | 5.20 | 5.30 | 5.00 | 5.05 | 5.05 | -2.88% | 1,138,375 |
| Oct 6, 2026 | 5.25 | 5.40 | 5.10 | 5.20 | 5.20 | -0.95% | 976,233 |
| Oct 5, 2026 | 5.20 | 5.40 | 5.10 | 5.25 | 5.25 | 0.96% | 1,027,677 |
| Oct 2, 2026 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 153,165 |
| Oct 1, 2026 | 5.60 | 5.60 | 5.10 | 5.20 | 5.20 | -2.80% | 444,260 |
| Sep 30, 2026 | 5.35 | 5.55 | 5.16 | 5.35 | 5.35 | - | 193,866 |
| Sep 29, 2026 | 5.14 | 5.20 | 5.00 | 5.35 | 5.35 | 4.90% | 1,486,265 |
| Sep 28, 2026 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 574,870 |
| Sep 25, 2026 | 5.33 | 5.50 | 5.06 | 5.05 | 5.05 | -5.61% | 1,484,602 |
| Sep 24, 2026 | 5.55 | 5.26 | 5.26 | 5.35 | 5.35 | 8.08% | 4,770,464 |
| Sep 23, 2026 | 4.98 | 5.09 | 4.83 | 4.95 | 4.95 | 0.61% | 817,665 |
| Sep 22, 2026 | 4.87 | 4.92 | 4.92 | 4.92 | 4.92 | 1.44% | 1,824,036 |
| Sep 21, 2026 | 4.86 | 5.00 | 4.70 | 4.85 | 4.85 | -1.02% | 2,319,958 |
| Sep 18, 2026 | 5.15 | 5.08 | 5.08 | 4.90 | 4.90 | 0.41% | 13,753,396 |
| Sep 17, 2026 | 5.08 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | 2,390,041 |
| Sep 16, 2026 | 5.48 | 5.50 | 5.00 | 5.05 | 5.05 | -7.34% | 6,419,728 |
| Sep 15, 2026 | 5.23 | 5.50 | 5.17 | 5.45 | 5.45 | 3.81% | 2,956,911 |
| Sep 14, 2026 | 5.50 | 5.60 | 5.22 | 5.25 | 5.25 | -5.41% | 574,861 |
| Sep 11, 2026 | 5.55 | 5.60 | 5.54 | 5.55 | 5.55 | - | 420,089 |
| Sep 10, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 31,216 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 33,000 |
| Sep 8, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | -0.89% | 105,747 |
| Sep 7, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 101,615 |
| Sep 4, 2026 | 5.60 | 5.70 | 5.57 | 5.60 | 5.60 | - | 32,413 |
| Sep 3, 2026 | 5.60 | 5.70 | 5.56 | 5.60 | 5.60 | - | 74,843 |
| Sep 2, 2026 | 5.69 | 5.70 | 5.50 | 5.60 | 5.60 | - | 99,743 |
| Sep 1, 2026 | 5.75 | 5.90 | 5.50 | 5.60 | 5.60 | 0.72% | 703,715 |
| Aug 28, 2026 | 5.80 | 5.90 | 5.56 | 5.56 | 5.56 | -4.14% | 163,443 |
| Aug 27, 2026 | 5.90 | 5.90 | 5.71 | 5.80 | 5.80 | -0.85% | 248,549 |
| Aug 26, 2026 | 6.10 | 6.10 | 5.82 | 5.85 | 5.85 | -4.10% | 301,536 |
| Aug 25, 2026 | 6.10 | 6.09 | 6.00 | 6.10 | 6.10 | - | 34,921 |
| Aug 24, 2026 | 6.01 | 6.20 | 6.00 | 6.10 | 6.10 | - | 50,771 |
| Aug 21, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | 29,912 |
| Aug 20, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 13,570 |
| Aug 19, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 46,676 |
| Aug 18, 2026 | 6.12 | 6.20 | 6.00 | 6.10 | 6.10 | - | 60,738 |
| Aug 17, 2026 | 6.10 | 6.20 | 6.02 | 6.10 | 6.10 | - | 144,591 |
| Aug 14, 2026 | 6.20 | 6.20 | 6.03 | 6.10 | 6.10 | - | 114,052 |
| Aug 13, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | - | 180,500 |
| Aug 12, 2026 | 6.05 | 6.20 | 6.00 | 6.10 | 6.10 | 0.83% | 96,124 |
| Aug 11, 2026 | 6.05 | 6.20 | 5.90 | 6.05 | 6.05 | - | 244,081 |
| Aug 10, 2026 | 6.05 | 6.20 | 5.91 | 6.05 | 6.05 | - | 130,553 |
| Aug 7, 2026 | 5.75 | 6.17 | 5.63 | 6.05 | 6.05 | 5.22% | 1,847,125 |