RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 6.02
-0.08 (-1.25%)
Aug 17, 2026, 9:43 AM GMT
RC Fornax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | - | -1.15% | 96,984 |
| 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 |
| 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 |