REACT Group PLC (AIM:REAT)
London · Delayed Price · Currency is GBP · Price in GBX 45.03
-1.97 (-4.19%)
Apr 16, 2026, 2:38 PM GMT
REACT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 48.00 | 48.00 | 46.61 | 46.61 | - | -0.83% | 50,182 |
| 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 | 45.00 | 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 | 44.74 | 44.00 | 43.80 | 43.50 | 43.50 | -2.25% | 75,602 |
| Mar 30, 2026 | 44.00 | 44.00 | 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 |
| Mar 11, 2026 | 48.60 | 49.50 | 49.50 | 48.60 | 48.60 | - | 20 |
| Mar 10, 2026 | 49.00 | 50.00 | 48.00 | 48.60 | 48.60 | -0.82% | 16,451 |
| Mar 9, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 33,225 |
| Mar 6, 2026 | 51.50 | 53.00 | 49.20 | 49.00 | 49.00 | -4.85% | 50,812 |
| Mar 5, 2026 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 5,420 |
| Mar 4, 2026 | 52.00 | 53.00 | 50.00 | 51.50 | 51.50 | -0.96% | 36,360 |
| Mar 3, 2026 | 52.00 | 52.10 | 51.00 | 52.00 | 52.00 | 0.97% | 4,400 |
| Mar 2, 2026 | 52.00 | 53.00 | 51.02 | 51.50 | 51.50 | -0.96% | 14,070 |
| Feb 27, 2026 | 52.00 | 53.00 | 51.10 | 52.00 | 52.00 | - | 36,339 |
| Feb 26, 2026 | 52.00 | 53.00 | 51.10 | 52.00 | 52.00 | - | 23,343 |
| Feb 25, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 5,429 |
| Feb 24, 2026 | 52.00 | 51.75 | 51.75 | 52.00 | 52.00 | 0.97% | 1,896 |
| Feb 23, 2026 | 52.00 | 53.00 | 50.35 | 51.50 | 51.50 | -0.96% | 60,091 |
| Feb 20, 2026 | 52.00 | 53.00 | 51.40 | 52.00 | 52.00 | - | 57,234 |
| Feb 19, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 0.97% | 25,832 |
| Feb 18, 2026 | 52.00 | 53.00 | 50.50 | 51.50 | 51.50 | -0.96% | 74,317 |
| Feb 17, 2026 | 52.00 | 53.00 | 52.60 | 52.00 | 52.00 | - | 18,588 |
| Feb 16, 2026 | 52.00 | 53.00 | 51.20 | 52.00 | 52.00 | - | 7,774 |
| Feb 13, 2026 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 81,244 |
| Feb 12, 2026 | 51.00 | 53.00 | 49.31 | 50.00 | 50.00 | - | 60,268 |
| Feb 11, 2026 | 50.50 | 52.90 | 47.95 | 50.00 | 50.00 | - | 8,971,297 |
| Feb 10, 2026 | 50.00 | 52.00 | 48.66 | 50.00 | 50.00 | - | 111,501 |
| Feb 9, 2026 | 50.00 | 52.00 | 48.52 | 50.00 | 50.00 | - | 48,816 |
| Feb 6, 2026 | 50.50 | 52.00 | 48.00 | 50.00 | 50.00 | -0.99% | 55,609 |
| Feb 5, 2026 | 52.00 | 54.00 | 48.00 | 50.50 | 50.50 | -0.98% | 283,518 |
| Feb 4, 2026 | 51.00 | 52.00 | 49.50 | 51.00 | 51.00 | - | 151,537 |