RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 6.10
0.00 (0.00%)
Jul 28, 2026, 8:00 AM GMT
RC Fornax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 104,289 |
| Jul 24, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 363,234 |
| Jul 23, 2026 | 6.10 | 6.20 | 6.03 | 6.10 | 6.10 | - | 30,038 |
| Jul 22, 2026 | 6.13 | 6.20 | 6.00 | 6.10 | 6.10 | - | 400,082 |
| Jul 21, 2026 | 6.05 | 6.20 | 6.03 | 6.10 | 6.10 | 0.83% | 295,726 |
| Jul 20, 2026 | 6.25 | 6.30 | 6.00 | 6.05 | 6.05 | -3.20% | 352,223 |
| Jul 17, 2026 | 6.20 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 109,933 |
| Jul 16, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 148,322 |
| Jul 15, 2026 | 7.00 | 7.05 | 6.06 | 6.20 | 6.20 | -11.43% | 1,912,702 |
| Jul 14, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 39,417 |
| Jul 13, 2026 | 7.05 | 7.20 | 6.92 | 7.00 | 7.00 | 1.45% | 469,782 |
| Jul 10, 2026 | 6.40 | 7.00 | 6.35 | 6.90 | 6.90 | 7.81% | 957,605 |
| Jul 9, 2026 | 6.75 | 7.00 | 6.33 | 6.40 | 6.40 | 4.07% | 945,616 |
| Jul 8, 2026 | 6.15 | 6.20 | 6.13 | 6.15 | 6.15 | - | 40,038 |
| Jul 7, 2026 | 6.30 | 6.30 | 6.13 | 6.15 | 6.15 | -2.38% | 1,011,601 |
| Jul 6, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 21,086 |
| Jul 3, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | - | 15,883 |
| Jul 2, 2026 | 6.45 | 6.50 | 6.30 | 6.35 | 6.35 | -1.55% | 173,307 |
| Jul 1, 2026 | 6.70 | 6.80 | 6.40 | 6.45 | 6.45 | -3.73% | 138,652 |
| Jun 30, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 528,364 |
| Jun 29, 2026 | 6.40 | 7.00 | 6.40 | 6.70 | 6.70 | 4.69% | 703,895 |
| Jun 26, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 66,170 |
| Jun 25, 2026 | 6.80 | 6.80 | 6.30 | 6.40 | 6.40 | -4.48% | 639,601 |
| Jun 24, 2026 | 6.90 | 7.00 | 6.80 | 6.70 | 6.70 | -2.90% | 108,191 |
| Jun 23, 2026 | 7.15 | 7.10 | 6.80 | 6.90 | 6.90 | -3.50% | 44,882 |
| Jun 22, 2026 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | - | 173,014 |
| Jun 19, 2026 | 7.25 | 7.50 | 6.87 | 7.15 | 7.15 | -1.38% | 696,985 |
| Jun 18, 2026 | 7.05 | 7.50 | 7.00 | 7.25 | 7.25 | 2.84% | 85,914 |
| Jun 17, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 139,263 |
| Jun 16, 2026 | 7.65 | 7.70 | 7.00 | 7.05 | 7.05 | -7.84% | 1,392,471 |
| Jun 15, 2026 | 7.85 | 8.00 | 7.70 | 7.65 | 7.65 | -1.92% | 326,221 |
| Jun 12, 2026 | 7.60 | 8.00 | 7.64 | 7.80 | 7.80 | 2.63% | 273,313 |
| Jun 11, 2026 | 7.85 | 8.10 | 7.50 | 7.60 | 7.60 | -3.18% | 173,750 |
| Jun 10, 2026 | 7.85 | 7.85 | 7.60 | 7.85 | 7.85 | - | 81,566 |
| Jun 9, 2026 | 7.85 | 8.10 | 7.60 | 7.85 | 7.85 | - | 162,833 |
| Jun 8, 2026 | 7.85 | 8.10 | 7.47 | 7.85 | 7.85 | - | 134,757 |
| Jun 5, 2026 | 7.50 | 7.98 | 7.40 | 7.85 | 7.85 | 3.97% | 789,331 |
| Jun 4, 2026 | 7.85 | 8.00 | 7.30 | 7.55 | 7.55 | -3.82% | 492,508 |
| Jun 3, 2026 | 7.90 | 8.00 | 7.70 | 7.85 | 7.85 | -3.09% | 197,491 |
| Jun 2, 2026 | 7.80 | 8.50 | 7.80 | 8.10 | 8.10 | 5.19% | 1,212,298 |
| Jun 1, 2026 | 7.55 | 7.90 | 7.40 | 7.70 | 7.70 | 1.99% | 348,033 |
| May 29, 2026 | 7.55 | 7.70 | 7.40 | 7.55 | 7.55 | - | 319,911 |
| May 28, 2026 | 7.65 | 7.90 | 7.40 | 7.55 | 7.55 | -1.31% | 28,110 |
| May 27, 2026 | 8.20 | 8.35 | 7.40 | 7.65 | 7.65 | -6.71% | 1,348,535 |
| May 26, 2026 | 7.60 | 8.30 | 7.50 | 8.20 | 8.20 | 7.89% | 2,248,420 |
| May 22, 2026 | 7.60 | 7.63 | 7.50 | 7.60 | 7.60 | - | 60,988 |
| May 21, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 116,190 |
| May 20, 2026 | 7.60 | 8.00 | 7.50 | 7.60 | 7.60 | - | 157,740 |
| May 19, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | - | 30,825 |
| May 18, 2026 | 7.97 | 7.97 | 7.50 | 7.60 | 7.60 | -3.18% | 324,216 |