REACT Group PLC (AIM:REAT)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
-0.50 (-0.97%)
Sep 9, 2025, 12:14 PM GMT+1
REACT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.50 | 55.00 | 50.00 | 51.50 | 51.50 | -1.90% | 61,988 |
| Sep 5, 2025 | 52.50 | 53.00 | 51.00 | 52.50 | 52.50 | - | 22,916 |
| Sep 4, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | - | 1,086 |
| Sep 3, 2025 | 50.50 | 52.50 | 50.25 | 52.50 | 52.50 | 3.96% | 49,397 |
| Sep 2, 2025 | 50.50 | 51.00 | 50.13 | 50.50 | 50.50 | - | 79,352 |
| Sep 1, 2025 | 50.11 | 51.00 | 50.11 | 50.50 | 50.50 | - | 76,370 |
| Aug 29, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - | 598 |
| Aug 28, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | - | 3,100 |
| Aug 27, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | - | 8,516 |
| Aug 26, 2025 | 50.60 | 51.00 | 50.00 | 50.50 | 50.50 | - | 14,453 |
| Aug 22, 2025 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | - | 3,262 |
| Aug 21, 2025 | 50.55 | 50.90 | 50.50 | 50.50 | 50.50 | - | 14,000 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | - | 15,074 |
| Aug 19, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | - | 79,291 |
| Aug 18, 2025 | 49.00 | 51.00 | 49.00 | 50.50 | 50.50 | - | 58,958 |
| Aug 15, 2025 | 50.95 | 50.95 | 50.35 | 50.50 | 50.50 | - | 14,881 |
| Aug 14, 2025 | 50.30 | 50.90 | 50.30 | 50.50 | 50.50 | - | 20,410 |
| Aug 13, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - | 88,603 |
| Aug 12, 2025 | 50.43 | 51.00 | 50.43 | 50.50 | 50.50 | - | 72,058 |
| Aug 11, 2025 | 50.70 | 51.00 | 50.41 | 50.50 | 50.50 | - | 125,860 |
| Aug 8, 2025 | 50.95 | 50.98 | 50.36 | 50.50 | 50.50 | - | 12,144 |
| Aug 7, 2025 | 53.25 | 55.00 | 50.00 | 50.50 | 50.50 | 4.12% | 399,820 |
| Aug 6, 2025 | 47.38 | 48.85 | 47.38 | 48.50 | 48.50 | - | 974 |
| Aug 5, 2025 | 48.60 | 48.60 | 47.21 | 48.50 | 48.50 | - | 30,037 |
| Aug 4, 2025 | 48.60 | 48.60 | 47.00 | 48.50 | 48.50 | - | 1,199 |
| Aug 1, 2025 | 48.65 | 50.00 | 47.00 | 48.50 | 48.50 | - | 15,078 |
| Jul 31, 2025 | 48.78 | 48.78 | 47.15 | 48.50 | 48.50 | - | 5,424 |
| Jul 30, 2025 | 50.00 | 50.00 | 47.15 | 48.50 | 48.50 | - | 9,463 |
| Jul 29, 2025 | 50.00 | 50.00 | 47.15 | 48.50 | 48.50 | - | 38,000 |
| Jul 28, 2025 | 49.00 | 50.00 | 47.00 | 48.50 | 48.50 | -3.96% | 34,045 |
| Jul 25, 2025 | 50.00 | 52.00 | 49.00 | 50.50 | 50.50 | - | 44,999 |
| Jul 24, 2025 | 50.50 | 50.64 | 50.00 | 50.50 | 50.50 | - | 29,823 |
| Jul 23, 2025 | 50.00 | 50.73 | 50.00 | 50.50 | 50.50 | - | 39,006 |
| Jul 22, 2025 | 51.00 | 52.00 | 50.00 | 50.50 | 50.50 | -2.88% | 93,972 |
| Jul 21, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 63,343 |
| Jul 18, 2025 | 53.05 | 53.05 | 52.00 | 52.50 | 52.50 | -1.87% | 44,349 |
| Jul 17, 2025 | 53.05 | 53.50 | 53.05 | 53.50 | 53.50 | - | 1,683 |
| Jul 16, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -1.83% | 34,022 |
| Jul 15, 2025 | 53.00 | 56.00 | 53.00 | 54.50 | 54.50 | 1.87% | 54,013 |
| Jul 14, 2025 | 53.10 | 54.00 | 53.00 | 53.50 | 53.50 | - | 17,559 |
| Jul 11, 2025 | 53.05 | 53.50 | 53.05 | 53.50 | 53.50 | - | 12,589 |
| Jul 10, 2025 | 55.05 | 55.05 | 53.01 | 53.50 | 53.50 | -3.60% | 66,676 |
| Jul 9, 2025 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | -0.89% | 58,110 |
| Jul 8, 2025 | 56.00 | 56.00 | 55.01 | 56.00 | 56.00 | - | 29,640 |
| Jul 7, 2025 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | -3.45% | 30,483 |
| Jul 4, 2025 | 57.22 | 59.00 | 57.22 | 58.00 | 58.00 | - | 29,247 |
| Jul 3, 2025 | 58.50 | 59.00 | 57.31 | 58.00 | 58.00 | -0.85% | 24,496 |
| Jul 2, 2025 | 58.20 | 59.00 | 58.20 | 58.50 | 58.50 | - | 38,543 |
| Jul 1, 2025 | 58.60 | 59.00 | 57.00 | 58.50 | 58.50 | - | 2,421 |
| Jun 30, 2025 | 58.66 | 58.66 | 58.20 | 58.50 | 58.50 | - | 24,638 |