RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 6.18
-0.12 (-1.93%)
Jul 7, 2026, 3:40 PM GMT
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 60,857 |
| May 14, 2026 | 8.00 | 8.04 | 7.71 | 7.85 | 7.85 | -1.88% | 161,699 |
| May 13, 2026 | 7.85 | 8.00 | 7.50 | 8.00 | 8.00 | 1.91% | 311,761 |
| May 12, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 144,021 |
| May 11, 2026 | 8.10 | 8.50 | 7.70 | 7.85 | 7.85 | -3.09% | 678,888 |
| May 8, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | - | 257,555 |
| May 7, 2026 | 7.65 | 8.40 | 7.65 | 8.10 | 8.10 | 5.88% | 1,536,176 |
| May 6, 2026 | 8.25 | 8.50 | 7.50 | 7.65 | 7.65 | -7.27% | 349,647 |
| May 5, 2026 | 8.25 | 8.50 | 7.60 | 8.25 | 8.25 | - | 157,684 |
| May 1, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 77,382 |
| Apr 30, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 239,663 |
| Apr 29, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 249,867 |
| Apr 28, 2026 | 8.05 | 8.50 | 8.00 | 8.25 | 8.25 | 2.48% | 268,127 |
| Apr 27, 2026 | 8.75 | 8.50 | 7.80 | 8.05 | 8.05 | -8.00% | 812,908 |