REACT Group PLC (AIM:REAT)
London · Delayed Price · Currency is GBP · Price in GBX 44.19
+0.19 (0.43%)
May 27, 2026, 4:20 PM GMT
REACT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 46.00 | 47.00 | 43.05 | 44.00 | 44.00 | -4.35% | 55,633 |
| May 22, 2026 | 46.00 | 45.45 | 45.00 | 46.00 | 46.00 | - | 19,600 |
| May 21, 2026 | 46.00 | 47.00 | 45.02 | 46.00 | 46.00 | - | 280 |
| May 20, 2026 | 46.00 | 45.02 | 45.00 | 46.00 | 46.00 | - | 494 |
| May 19, 2026 | 47.00 | 47.50 | 43.80 | 46.00 | 46.00 | -1.08% | 60,464 |
| May 18, 2026 | 47.50 | 47.50 | 45.00 | 46.50 | 46.50 | - | 8,159 |
| May 15, 2026 | 46.50 | 48.00 | 45.03 | 46.50 | 46.50 | - | 7,372 |
| May 14, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 2,525 |
| May 13, 2026 | 46.50 | 48.00 | 48.00 | 46.50 | 46.50 | - | 134 |
| May 12, 2026 | 46.50 | 46.35 | 46.35 | 46.50 | 46.50 | - | 8,765 |
| May 11, 2026 | 46.50 | 47.50 | 45.15 | 46.50 | 46.50 | - | 1,138 |
| May 8, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 7,062 |
| May 7, 2026 | 46.50 | 48.00 | 48.00 | 46.50 | 46.50 | - | 144 |
| May 6, 2026 | 46.50 | 46.69 | 45.22 | 46.50 | 46.50 | - | 55,178 |
| May 5, 2026 | 46.50 | 45.15 | 45.15 | 46.50 | 46.50 | - | 9,505 |
| May 1, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 1,264 |
| Apr 30, 2026 | 46.50 | 48.00 | 46.78 | 46.50 | 46.50 | - | 25,801 |
| Apr 29, 2026 | 46.50 | 45.10 | 45.10 | 46.50 | 46.50 | - | 179 |
| Apr 28, 2026 | 46.50 | 48.00 | 44.00 | 46.50 | 46.50 | 5.68% | 22,451 |
| Apr 27, 2026 | 46.50 | 48.00 | 44.00 | 44.00 | 44.00 | -5.38% | 8,057 |
| Apr 24, 2026 | 46.50 | 46.78 | 46.78 | 46.50 | 46.50 | - | 2,512 |
| Apr 23, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 548 |
| Apr 22, 2026 | 46.50 | 46.90 | 45.15 | 46.50 | 46.50 | - | 38,937 |
| Apr 21, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 1,340 |
| Apr 20, 2026 | 46.50 | 47.00 | 45.50 | 46.50 | 46.50 | - | 16,401 |
| Apr 17, 2026 | 46.50 | 47.30 | 45.03 | 46.50 | 46.50 | - | 63,378 |
| Apr 16, 2026 | 47.00 | 48.00 | 45.03 | 46.50 | 46.50 | -1.06% | 63,421 |
| Apr 15, 2026 | 45.00 | 48.00 | 45.89 | 47.00 | 47.00 | 5.62% | 58,326 |
| Apr 14, 2026 | 44.00 | 45.00 | 44.12 | 44.50 | 44.50 | 1.14% | 34,301 |
| Apr 13, 2026 | 44.00 | 45.00 | 43.16 | 44.00 | 44.00 | - | 23,021 |
| Apr 10, 2026 | 44.00 | 44.70 | 43.15 | 44.00 | 44.00 | - | 3,477 |
| Apr 9, 2026 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 28,527 |
| Apr 8, 2026 | 43.00 | 45.00 | 42.55 | 44.00 | 44.00 | 2.33% | 143,666 |
| Apr 7, 2026 | 42.50 | 43.30 | 42.30 | 43.00 | 43.00 | 1.18% | 86,003 |
| Apr 2, 2026 | 44.00 | 45.00 | 41.00 | 42.50 | 42.50 | -3.41% | 105,990 |
| Apr 1, 2026 | 44.00 | 44.80 | 43.00 | 44.00 | 44.00 | 1.15% | 28,792 |
| Mar 31, 2026 | 44.50 | 45.00 | 43.01 | 43.50 | 43.50 | -2.25% | 75,602 |
| Mar 30, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -1.11% | 10,400 |
| Mar 27, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 38,148 |
| Mar 26, 2026 | 44.50 | 46.00 | 45.00 | 45.00 | 45.00 | 1.12% | 25,267 |
| Mar 25, 2026 | 44.00 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 25,166 |
| Mar 24, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 54,481 |
| Mar 23, 2026 | 45.50 | 45.80 | 44.00 | 45.00 | 45.00 | -1.10% | 15,884 |
| Mar 20, 2026 | 45.50 | 46.00 | 45.01 | 45.50 | 45.50 | - | 6,054 |
| Mar 19, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 48,171 |
| Mar 18, 2026 | 48.00 | 47.19 | 45.00 | 45.50 | 45.50 | -5.21% | 35,878 |
| Mar 17, 2026 | 48.00 | 47.87 | 46.04 | 48.00 | 48.00 | - | 4,011 |
| Mar 16, 2026 | 46.50 | 49.00 | 46.00 | 48.00 | 48.00 | 4.35% | 81,745 |
| Mar 13, 2026 | 48.60 | 48.00 | 46.00 | 46.00 | 46.00 | -5.35% | 49,792 |
| Mar 12, 2026 | 48.60 | 50.00 | 47.20 | 48.60 | 48.60 | - | 8,864 |