RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 4.950
+0.070 (1.43%)
Sep 18, 2026, 4:29 PM GMT
RC Fornax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.66 | 5.90 | 5.60 | 5.75 | 5.75 | - | 294,102 |
| Aug 5, 2026 | 6.10 | 6.20 | 5.50 | 5.75 | 5.75 | -5.74% | 1,319,353 |
| Aug 4, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 120,192 |
| Aug 3, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 322 |
| Jul 31, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 2,975 |
| Jul 30, 2026 | 6.10 | 6.20 | 6.08 | 6.10 | 6.10 | - | 14,615 |
| Jul 29, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 281,619 |
| Jul 28, 2026 | 6.10 | 6.20 | 6.13 | 6.10 | 6.10 | - | 66,762 |
| 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 |