RC Fornax Plc (AIM:RCFX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.450
0.00 (0.00%)
Nov 9, 2026, 3:42 PM GMT
RC Fornax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | - | 53,096 |
| Nov 6, 2026 | 4.60 | 4.53 | 4.40 | 4.45 | 4.45 | -3.26% | 335,442 |
| Nov 5, 2026 | 4.60 | 4.70 | 4.70 | 4.60 | 4.60 | - | 212 |
| Nov 4, 2026 | 4.65 | 4.80 | 4.50 | 4.60 | 4.60 | -1.08% | 581,541 |
| Nov 3, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 121,280 |
| Nov 2, 2026 | 4.65 | 4.80 | 4.50 | 4.65 | 4.65 | - | 70,337 |
| Oct 30, 2026 | 4.85 | 5.00 | 4.60 | 4.65 | 4.65 | -4.12% | 791,020 |
| Oct 29, 2026 | 4.90 | 4.99 | 4.70 | 4.85 | 4.85 | -1.02% | 166,571 |
| Oct 28, 2026 | 4.70 | 5.00 | 4.72 | 4.90 | 4.90 | 4.26% | 1,187,237 |
| Oct 27, 2026 | 4.70 | 4.80 | 4.72 | 4.70 | 4.70 | - | 72,681 |
| Oct 26, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 501,372 |
| Oct 23, 2026 | 4.90 | 5.00 | 4.60 | 4.70 | 4.70 | -4.08% | 765,562 |
| Oct 22, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 24,213 |
| Oct 21, 2026 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 493,688 |
| Oct 20, 2026 | 5.00 | 4.90 | 4.90 | 5.00 | 5.00 | -0.99% | 903 |
| Oct 19, 2026 | 5.05 | 5.20 | 4.90 | 5.05 | 5.05 | - | 411,213 |
| Oct 16, 2026 | 5.10 | 5.20 | 4.85 | 5.05 | 5.05 | - | 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 |