RC Fornax Plc (AIM:RCFX)
London · Delayed Price · Currency is GBP · Price in GBX 7.55
-0.10 (-1.31%)
May 28, 2026, 4:27 PM GMT
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 16,581 |
| Apr 23, 2026 | 8.75 | 8.56 | 8.27 | 8.75 | 8.75 | - | 349,485 |
| Apr 22, 2026 | 8.75 | 8.60 | 8.50 | 8.75 | 8.75 | 1.16% | 106,159 |
| Apr 21, 2026 | 8.65 | 8.80 | 8.50 | 8.65 | 8.65 | - | 361,010 |
| Apr 20, 2026 | 8.65 | 8.80 | 8.37 | 8.65 | 8.65 | -1.70% | 127,600 |
| Apr 17, 2026 | 8.65 | 8.80 | 8.37 | 8.80 | 8.80 | 1.73% | 327,962 |
| Apr 16, 2026 | 8.65 | 9.00 | 8.50 | 8.65 | 8.65 | -3.89% | 773,493 |
| Apr 15, 2026 | 8.75 | 9.50 | 8.20 | 9.00 | 9.00 | 5.88% | 2,011,142 |
| Apr 14, 2026 | 11.00 | 11.50 | 8.00 | 8.50 | 8.50 | -22.73% | 31,198,680 |
| Apr 13, 2026 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 30,019 |
| Apr 10, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 106,132 |
| Apr 9, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 208,231 |
| Apr 8, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 83,237 |
| Apr 7, 2026 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 7.14% | 524,380 |
| Apr 2, 2026 | 10.75 | 11.20 | 10.50 | 10.50 | 10.50 | -3.23% | 244,938 |
| Apr 1, 2026 | 8.75 | 11.50 | 8.50 | 10.85 | 10.85 | 20.56% | 791,118 |
| Mar 31, 2026 | 7.25 | 9.50 | 7.50 | 9.00 | 9.00 | 24.14% | 980,503 |
| Mar 30, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 106,083 |
| Mar 27, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 38,829 |
| Mar 26, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 34,364 |
| Mar 25, 2026 | 7.75 | 7.97 | 7.25 | 7.75 | 7.75 | - | 199,310 |
| Mar 24, 2026 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -8.82% | 147,108 |
| Mar 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 125,294 |
| Mar 20, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 17,771 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 0.59% | 63,935 |
| Mar 18, 2026 | 8.75 | 9.00 | 8.45 | 8.45 | 8.45 | -3.43% | 154,452 |
| Mar 17, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 127,972 |
| Mar 16, 2026 | 9.00 | 9.50 | 8.55 | 8.75 | 8.75 | -2.78% | 161,909 |
| Mar 13, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 3,485 |