REACT Group PLC (AIM:REAT)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
-2.50 (-4.35%)
Oct 31, 2025, 3:43 PM GMT+1
REACT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 55.00 | 56.70 | 54.65 | 55.00 | 55.00 | -4.35% | 17,369 |
| Oct 30, 2025 | 51.50 | 57.50 | 51.50 | 57.50 | 57.50 | 11.65% | 182,835 |
| Oct 29, 2025 | 51.50 | 53.00 | 50.51 | 51.50 | 51.50 | -0.96% | 95,429 |
| Oct 28, 2025 | 51.75 | 53.00 | 49.50 | 52.00 | 52.00 | 14.29% | 251,937 |
| Oct 27, 2025 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | - | 4,417 |
| Oct 24, 2025 | 45.50 | 45.50 | 45.01 | 45.50 | 45.50 | - | 1,490 |
| Oct 23, 2025 | 45.50 | 45.50 | 45.45 | 45.50 | 45.50 | - | 4,378 |
| Oct 22, 2025 | 45.50 | 45.50 | 45.01 | 45.50 | 45.50 | - | 2,150 |
| Oct 21, 2025 | 45.50 | 45.50 | 45.47 | 45.50 | 45.50 | - | 2,929 |
| Oct 20, 2025 | 45.50 | 45.50 | 45.01 | 45.50 | 45.50 | - | 312,674 |
| Oct 17, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | - | 45,357 |
| Oct 16, 2025 | 46.50 | 46.50 | 45.00 | 45.50 | 45.50 | -2.15% | 19,009 |
| Oct 15, 2025 | 46.50 | 46.65 | 46.01 | 46.50 | 46.50 | - | 602 |
| Oct 14, 2025 | 46.50 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 30,754 |
| Oct 13, 2025 | 46.00 | 46.65 | 46.00 | 46.00 | 46.00 | -1.08% | 54,353 |
| Oct 10, 2025 | 46.50 | 46.95 | 46.00 | 46.50 | 46.50 | - | 10,444 |
| Oct 9, 2025 | 46.50 | 46.70 | 46.00 | 46.50 | 46.50 | - | 12,860 |
| Oct 8, 2025 | 45.00 | 47.00 | 45.00 | 46.50 | 46.50 | - | 24,431 |
| Oct 7, 2025 | 46.00 | 48.40 | 45.00 | 46.50 | 46.50 | 1.09% | 40,931 |
| Oct 6, 2025 | 47.00 | 48.00 | 45.21 | 46.00 | 46.00 | -4.17% | 82,050 |
| Oct 3, 2025 | 47.20 | 49.00 | 47.00 | 48.00 | 48.00 | - | 31,130 |
| Oct 2, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 12,856 |
| Oct 1, 2025 | 49.00 | 49.00 | 48.10 | 49.00 | 49.00 | - | 3,000 |
| Sep 30, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 3,036 |
| Sep 29, 2025 | 49.00 | 49.00 | 47.55 | 49.00 | 49.00 | - | 21,037 |
| Sep 26, 2025 | 49.00 | 49.50 | 48.10 | 49.00 | 49.00 | - | 39,623 |
| Sep 25, 2025 | 49.00 | 49.00 | 48.10 | 49.00 | 49.00 | - | 29,099 |
| Sep 24, 2025 | 51.00 | 51.00 | 48.33 | 49.00 | 49.00 | -3.92% | 29,328 |
| Sep 23, 2025 | 51.00 | 51.00 | 50.10 | 51.00 | 51.00 | - | 4,986 |
| Sep 22, 2025 | 51.00 | 51.00 | 50.10 | 51.00 | 51.00 | - | 692 |
| Sep 19, 2025 | 51.00 | 51.00 | 50.30 | 51.00 | 51.00 | - | 4,000 |
| Sep 18, 2025 | 49.50 | 51.00 | 49.50 | 51.00 | 51.00 | 3.03% | 45,075 |
| Sep 17, 2025 | 49.50 | 52.00 | 48.33 | 49.50 | 49.50 | - | 26,270 |
| Sep 16, 2025 | 50.50 | 52.00 | 48.63 | 49.50 | 49.50 | -1.98% | 75,354 |
| Sep 15, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 13,842 |
| Sep 12, 2025 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 41,442 |
| Sep 11, 2025 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | -1.94% | 30,117 |
| Sep 10, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 7,745 |
| Sep 9, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 53,543 |
| 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 |