LSE - Delayed Quote GBp
RC Fornax Plc (RCFX.L)
36.75
0.00
(0.00%)
At close: May 23 at 4:20:20 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 36.75 | 38.00 | 35.70 | 36.75 | 36.75 | 101,066 |
| May 22, 2025 | 36.75 | 37.97 | 35.55 | 36.75 | 36.75 | 75,208 |
| May 21, 2025 | 35.75 | 38.47 | 35.00 | 36.75 | 36.75 | 115,494 |
| May 20, 2025 | 40.50 | 41.85 | 34.50 | 35.75 | 35.75 | 214,793 |
| May 19, 2025 | 40.50 | 41.85 | 40.40 | 40.50 | 40.50 | 37,508 |
| May 16, 2025 | 41.50 | 41.87 | 39.00 | 40.50 | 40.50 | 145,315 |
| May 15, 2025 | 41.50 | 42.81 | 40.00 | 41.50 | 41.50 | 63,568 |
| May 14, 2025 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 145,960 |
| May 13, 2025 | 41.50 | 42.93 | 40.00 | 41.50 | 41.50 | 147,737 |
| May 12, 2025 | 39.00 | 43.00 | 38.50 | 41.50 | 41.50 | 535,078 |
| May 9, 2025 | 38.00 | 39.00 | 37.56 | 38.00 | 38.00 | 14,792 |
| May 8, 2025 | 38.00 | 38.99 | 37.05 | 38.00 | 38.00 | 2,978 |
| May 7, 2025 | 38.00 | 38.98 | 37.25 | 38.00 | 38.00 | 9,349 |
| May 6, 2025 | 37.00 | 38.00 | 36.03 | 38.00 | 38.00 | 23,661 |
| May 2, 2025 | 37.00 | 37.99 | 37.85 | 37.00 | 37.00 | 15,144 |
| May 1, 2025 | 37.00 | 37.99 | 36.03 | 37.00 | 37.00 | 10,939 |
| Apr 30, 2025 | 37.00 | 37.99 | 36.03 | 37.00 | 37.00 | 419 |
| Apr 29, 2025 | 37.00 | 37.98 | 37.90 | 37.00 | 37.00 | 115 |
| Apr 28, 2025 | 37.00 | 37.98 | 36.26 | 37.00 | 37.00 | 20,759 |
| Apr 25, 2025 | 37.00 | 37.95 | 37.59 | 37.00 | 37.00 | 17,127 |
| Apr 24, 2025 | 37.00 | 37.70 | 36.24 | 37.00 | 37.00 | 21,820 |
| Apr 23, 2025 | 37.00 | 37.97 | 36.03 | 37.00 | 37.00 | 4,200 |
| Apr 22, 2025 | 37.00 | 37.75 | 36.03 | 37.00 | 37.00 | 36,442 |
| Apr 17, 2025 | 37.00 | 37.99 | 36.00 | 37.00 | 37.00 | 70,442 |
| Apr 16, 2025 | 36.80 | 37.92 | 35.62 | 37.00 | 37.00 | 127,233 |
| Apr 15, 2025 | 36.25 | 36.99 | 35.51 | 36.25 | 36.25 | 44,359 |
| Apr 14, 2025 | 36.25 | 37.00 | 35.51 | 36.25 | 36.25 | 12,611 |
| Apr 11, 2025 | 36.10 | 37.00 | 35.22 | 36.25 | 36.25 | 35,704 |
| Apr 10, 2025 | 36.10 | 36.93 | 35.20 | 36.10 | 36.10 | 13,311 |
| Apr 9, 2025 | 36.10 | 36.97 | 35.22 | 36.10 | 36.10 | 14,026 |
| Apr 8, 2025 | 36.10 | 36.97 | 32.50 | 36.10 | 36.10 | 2,707,468 |
| Apr 7, 2025 | 36.10 | 36.97 | 35.22 | 36.10 | 36.10 | 13,677 |
| Apr 4, 2025 | 36.10 | 36.97 | 35.22 | 36.10 | 36.10 | 32,443 |
| Apr 3, 2025 | 36.10 | 36.70 | 35.22 | 36.10 | 36.10 | 1,733 |
| Apr 2, 2025 | 36.10 | 36.86 | 35.22 | 36.10 | 36.10 | 16,574 |
| Apr 1, 2025 | 36.10 | 36.86 | 36.27 | 36.10 | 36.10 | 39,970 |
| Mar 31, 2025 | 36.10 | 36.86 | 35.20 | 36.10 | 36.10 | 159,634 |
| Mar 28, 2025 | 36.50 | 36.75 | 35.40 | 36.10 | 36.10 | 61,967 |
| Mar 27, 2025 | 38.50 | 37.70 | 36.00 | 36.50 | 36.50 | 42,693 |
| Mar 26, 2025 | 38.50 | 38.80 | 37.00 | 38.50 | 38.50 | 10,142 |
| Mar 25, 2025 | 38.50 | 38.80 | 37.10 | 38.50 | 38.50 | 5,593 |
| Mar 24, 2025 | 38.50 | 38.80 | 37.10 | 38.50 | 38.50 | 97,196 |
| Mar 21, 2025 | 38.50 | 39.00 | 37.00 | 39.00 | 39.00 | 61,097 |
| Mar 20, 2025 | 34.00 | 40.00 | 34.01 | 38.50 | 38.50 | 411,604 |
| Mar 19, 2025 | 34.00 | 34.80 | 33.05 | 34.00 | 34.00 | 89,973 |
| Mar 18, 2025 | 34.00 | 34.16 | 33.00 | 34.00 | 34.00 | 49,956 |
| Mar 17, 2025 | 34.00 | 34.38 | 33.00 | 34.00 | 34.00 | 100,456 |
| Mar 14, 2025 | 33.40 | 32.97 | 32.94 | 33.40 | 33.40 | 2,990 |
| Mar 13, 2025 | 33.40 | 32.97 | 32.40 | 33.40 | 33.40 | 1,410 |
| Mar 12, 2025 | 33.40 | 32.98 | 32.41 | 33.40 | 33.40 | 969 |
| Mar 11, 2025 | 33.40 | 34.00 | 32.40 | 33.40 | 33.40 | 10,275 |
| Mar 10, 2025 | 33.40 | 34.00 | 32.40 | 33.40 | 33.40 | 3,574 |
| Mar 7, 2025 | 33.40 | 33.04 | 32.40 | 33.40 | 33.40 | 11,148 |
| Mar 6, 2025 | 33.40 | 33.10 | 32.42 | 33.40 | 33.40 | 5,834 |
| Mar 5, 2025 | 33.40 | 33.25 | 32.42 | 33.40 | 33.40 | 17,536 |
| Mar 4, 2025 | 33.40 | 33.35 | 32.42 | 33.40 | 33.40 | 7,384 |
| Mar 3, 2025 | 33.00 | 34.00 | 32.22 | 33.40 | 33.40 | 244,242 |
| Feb 28, 2025 | 33.00 | 32.50 | 31.00 | 33.00 | 33.00 | 20,534 |
| Feb 27, 2025 | 33.00 | 32.50 | 32.00 | 33.00 | 33.00 | 13,795 |
| Feb 26, 2025 | 33.00 | 32.50 | 32.50 | 33.00 | 33.00 | 1,901 |
| Feb 25, 2025 | 33.60 | 33.29 | 32.02 | 33.00 | 33.00 | 64,885 |
| Feb 24, 2025 | 33.60 | 34.40 | 33.29 | 33.60 | 33.60 | 15,130 |
| Feb 21, 2025 | 33.40 | 34.40 | 32.60 | 33.60 | 33.60 | 58,536 |
| Feb 20, 2025 | 35.00 | 34.82 | 32.60 | 33.40 | 33.40 | 104,152 |
| Feb 19, 2025 | 35.00 | 34.85 | 34.00 | 35.00 | 35.00 | 12,073 |
| Feb 18, 2025 | 35.00 | 34.88 | 34.01 | 35.00 | 35.00 | 12,511 |
| Feb 17, 2025 | 35.00 | 35.12 | 34.00 | 35.00 | 35.00 | 40,990 |
| Feb 14, 2025 | 35.00 | 35.10 | 34.50 | 35.00 | 35.00 | 32,346 |
| Feb 13, 2025 | 35.00 | 35.25 | 34.00 | 35.00 | 35.00 | 26,325 |
| Feb 12, 2025 | 35.00 | 35.90 | 34.00 | 35.00 | 35.00 | 28,380 |
| Feb 11, 2025 | 35.00 | 35.45 | 34.00 | 35.00 | 35.00 | 8,267 |
| Feb 10, 2025 | 35.00 | 35.75 | 34.00 | 35.00 | 35.00 | 26,819 |
| Feb 7, 2025 | 35.00 | 35.50 | 33.50 | 35.00 | 35.00 | 100,286 |
| Feb 6, 2025 | 34.50 | 35.50 | 34.40 | 35.00 | 35.00 | 76,567 |
| Feb 5, 2025 | 34.00 | 35.50 | 34.49 | 34.25 | 34.25 | 159,057 |
Related Tickers
I0Q.BE Diginex Ltd. R
54.00
-6.90%
PMT.MI Promotica S.p.A.
2.1600
-0.92%
BTS-B.ST BTS Group AB (publ)
221.50
-1.56%
GLAI Global AI, Inc.
0.2915
0.00%
3893.HK Crosstec Group Holdings Limited
0.110
+0.92%
DATA.L GlobalData Plc
189.50
-0.26%
RCDO.L Ricardo plc
273.00
-1.44%
BEG.L Begbies Traynor Group plc
100.00
+2.04%
YOU.L YouGov plc
316.00
-0.32%
RGP Resources Connection, Inc.
4.9400
-2.18%