Advertisement
REACT Group PLC (REAT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 06:07PM GMT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 89.00 | 91.00 | 87.48 | 89.50 | 89.50 | 99,613 |
| Oct 31, 2024 | 89.00 | 89.90 | 87.43 | 89.00 | 89.00 | 51,318 |
| Oct 30, 2024 | 90.00 | 91.00 | 87.36 | 89.00 | 89.00 | 117,361 |
| Oct 29, 2024 | 83.50 | 91.00 | 85.00 | 90.00 | 90.00 | 311,845 |
| Oct 28, 2024 | 81.00 | 85.00 | 80.00 | 83.50 | 83.50 | 96,578 |
| Oct 25, 2024 | 81.00 | 80.60 | 80.57 | 81.00 | 81.00 | 18,000 |
| Oct 24, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 151 |
| Oct 23, 2024 | 81.00 | 80.60 | 80.60 | 81.00 | 81.00 | 1,000 |
| Oct 22, 2024 | 80.00 | 82.00 | 79.03 | 81.00 | 81.00 | 25,947 |
| Oct 21, 2024 | 79.50 | 82.00 | 78.00 | 80.00 | 80.00 | 27,934 |
| Oct 18, 2024 | 79.50 | 80.30 | 76.50 | 76.50 | 76.50 | 3,062 |
| Oct 17, 2024 | 79.50 | 80.40 | 78.56 | 79.50 | 79.50 | 3,873 |
| Oct 16, 2024 | 79.50 | 80.75 | 78.56 | 79.50 | 79.50 | 70,034 |
| Oct 15, 2024 | 79.50 | 81.00 | 81.00 | 79.50 | 79.50 | 825 |
| Oct 14, 2024 | 79.50 | 81.00 | 78.62 | 79.50 | 79.50 | 36,496 |
| Oct 11, 2024 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | 7,225 |
| Oct 10, 2024 | 79.50 | 80.94 | 80.94 | 79.50 | 79.50 | 3,073 |
| Oct 09, 2024 | 78.50 | 81.00 | 77.10 | 79.50 | 79.50 | 48,824 |
| Oct 08, 2024 | 78.50 | 79.94 | 79.25 | 78.50 | 78.50 | 8,680 |
| Oct 07, 2024 | 78.50 | 77.78 | 77.78 | 78.50 | 78.50 | 1,204 |
| Oct 04, 2024 | 78.50 | 80.00 | 77.60 | 78.50 | 78.50 | 17,639 |
| Oct 03, 2024 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 364 |
| Oct 02, 2024 | 79.50 | 80.00 | 77.15 | 78.50 | 78.50 | 30,965 |
| Oct 01, 2024 | 79.50 | 80.00 | 79.01 | 79.50 | 79.50 | 14,627 |
| Sep 30, 2024 | 79.50 | 79.20 | 79.12 | 79.50 | 79.50 | 7,347 |
| Sep 27, 2024 | 79.50 | 79.95 | 79.20 | 79.50 | 79.50 | 19,633 |
| Sep 26, 2024 | 80.00 | 80.92 | 79.30 | 79.50 | 79.50 | 16,293 |
| Sep 25, 2024 | 80.00 | 81.00 | 79.50 | 80.00 | 80.00 | 5,056 |
| Sep 24, 2024 | 80.00 | 81.00 | 79.25 | 80.00 | 80.00 | 5,959 |
| Sep 23, 2024 | 80.00 | 80.95 | 80.80 | 80.00 | 80.00 | 1,246 |
| Sep 20, 2024 | 83.50 | 83.02 | 79.25 | 80.00 | 80.00 | 107,817 |
| Sep 19, 2024 | 83.50 | 85.00 | 83.02 | 83.50 | 83.50 | 20,349 |
| Sep 18, 2024 | 83.50 | 84.38 | 82.00 | 83.50 | 83.50 | 66,792 |
| Sep 17, 2024 | 85.00 | 85.70 | 82.00 | 83.00 | 83.00 | 152,599 |
| Sep 16, 2024 | 76.50 | 86.48 | 75.11 | 84.00 | 84.00 | 301,911 |
| Sep 13, 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 13,635 |
| Sep 12, 2024 | 76.50 | 77.94 | 75.00 | 76.50 | 76.50 | 20,082 |
| Sep 11, 2024 | 76.50 | 78.00 | 75.06 | 76.50 | 76.50 | 1,026 |
| Sep 10, 2024 | 77.50 | 80.00 | 75.00 | 76.50 | 76.50 | 24,689 |
| Sep 09, 2024 | 77.50 | 79.90 | 75.05 | 77.50 | 77.50 | 18,618 |
| Sep 06, 2024 | 77.50 | 79.00 | 74.00 | 77.50 | 77.50 | 54,436 |
| Sep 05, 2024 | 77.50 | 80.00 | 77.26 | 77.50 | 77.50 | 5,281 |
| Sep 04, 2024 | 77.50 | 77.26 | 75.00 | 77.50 | 77.50 | 347 |
| Sep 03, 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 216,700 |
| Sep 02, 2024 | 76.50 | 79.50 | 75.00 | 77.50 | 77.50 | 40,342 |
| Aug 30, 2024 | 76.50 | 77.15 | 77.15 | 76.50 | 76.50 | 3,039 |
| Aug 29, 2024 | 77.00 | 78.00 | 76.72 | 76.50 | 76.50 | 7,301 |
| Aug 28, 2024 | 77.00 | 78.25 | 75.00 | 77.00 | 77.00 | 111 |
| Aug 27, 2024 | 77.00 | 76.65 | 75.00 | 77.00 | 77.00 | 3,139 |
| Aug 23, 2024 | 77.00 | 78.50 | 76.10 | 77.00 | 77.00 | 21,926 |
| Aug 22, 2024 | 77.00 | 78.92 | 73.50 | 77.00 | 77.00 | 110,099 |
| Aug 21, 2024 | 76.50 | 79.00 | 75.00 | 77.00 | 77.00 | 6,849 |
| Aug 20, 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 8,825 |
| Aug 19, 2024 | 76.50 | 77.97 | 75.91 | 76.50 | 76.50 | 4,000 |
| Aug 16, 2024 | 76.50 | 77.97 | 75.55 | 76.50 | 76.50 | 4,926 |
| Aug 15, 2024 | 75.00 | 78.00 | 75.00 | 76.50 | 76.50 | 44,397 |
| Aug 14, 2024 | 75.00 | 74.81 | 74.50 | 74.50 | 74.50 | 5,057 |
| Aug 13, 2024 | 75.00 | 75.96 | 74.00 | 75.00 | 75.00 | 715 |
| Aug 12, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 4,306 |
| Aug 09, 2024 | 75.00 | 76.00 | 74.52 | 75.00 | 75.00 | 2,228 |
| Aug 08, 2024 | 74.50 | 75.00 | 75.00 | 75.00 | 75.00 | 10,670 |
| Aug 07, 2024 | 74.25 | 74.50 | 74.20 | 74.50 | 74.50 | 8,696 |
| Aug 06, 2024 | 74.25 | 74.25 | 74.00 | 74.25 | 74.25 | 32,595 |
| Aug 05, 2024 | 76.50 | 75.31 | 74.00 | 74.25 | 74.25 | 74,056 |
| Aug 02, 2024 | 77.00 | 78.20 | 74.00 | 74.00 | 74.00 | 15,390 |
| Aug 01, 2024 | 77.00 | 78.30 | 75.25 | 77.00 | 77.00 | 3,014 |
| Jul 31, 2024 | 77.00 | 78.40 | 75.25 | 77.00 | 77.00 | 6,173 |
| Jul 30, 2024 | 75.50 | 78.40 | 75.00 | 77.00 | 77.00 | 17,145 |
| Jul 29, 2024 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | 6,720 |
| Jul 26, 2024 | 74.25 | 76.80 | 74.94 | 75.50 | 75.50 | 26,430 |
| Jul 25, 2024 | 74.25 | 75.50 | 74.00 | 74.25 | 74.25 | 10,963 |
| Jul 24, 2024 | 74.25 | 75.50 | 74.35 | 74.25 | 74.25 | 3,291 |
| Jul 23, 2024 | 74.25 | 75.50 | 73.00 | 74.25 | 74.25 | 23,180 |
| Jul 22, 2024 | 74.25 | 75.50 | 74.50 | 74.25 | 74.25 | 12,503 |
| Jul 19, 2024 | 73.75 | 75.50 | 72.00 | 74.25 | 74.25 | 4,934 |
| Jul 18, 2024 | 74.25 | 75.25 | 73.69 | 74.25 | 74.25 | 6,000 |
| Jul 17, 2024 | 76.00 | 75.52 | 75.00 | 74.25 | 74.25 | 40,266 |
| Jul 16, 2024 | 75.50 | 76.80 | 75.10 | 76.00 | 76.00 | 17,189 |
| Jul 15, 2024 | 74.00 | 76.00 | 73.60 | 75.50 | 75.50 | 60,118 |
| Jul 12, 2024 | 73.50 | 74.96 | 73.00 | 74.00 | 74.00 | 3,939 |
| Jul 11, 2024 | 73.50 | 74.94 | 74.94 | 73.50 | 73.50 | 34 |
| Jul 10, 2024 | 72.50 | 75.00 | 71.00 | 73.50 | 73.50 | 35,204 |
| Jul 09, 2024 | 72.50 | 74.00 | 72.10 | 72.50 | 72.50 | 17,520 |
| Jul 08, 2024 | 72.50 | 74.00 | 72.00 | 72.50 | 72.50 | 63,357 |
| Jul 05, 2024 | 72.50 | 73.50 | 71.50 | 72.50 | 72.50 | 54,491 |
| Jul 04, 2024 | 72.50 | 73.00 | 71.55 | 72.50 | 72.50 | 1,830 |
| Jul 03, 2024 | 71.50 | 72.00 | 71.00 | 72.50 | 72.50 | 66,027 |
| Jul 02, 2024 | 73.00 | 75.00 | 71.00 | 71.50 | 71.50 | 409 |
| Jul 01, 2024 | 73.00 | 72.75 | 71.04 | 73.00 | 73.00 | 2,362 |
| Jun 28, 2024 | 73.00 | 72.75 | 71.11 | 73.00 | 73.00 | 19,188 |
| Jun 27, 2024 | 73.00 | 71.11 | 69.80 | 73.00 | 73.00 | 426,457 |
| Jun 26, 2024 | 73.50 | 75.00 | 70.50 | 75.00 | 75.00 | 6,167 |
| Jun 25, 2024 | 73.50 | 73.10 | 72.03 | 73.50 | 73.50 | 617 |
| Jun 24, 2024 | 73.50 | 73.20 | 70.50 | 73.50 | 73.50 | 7,601 |
| Jun 21, 2024 | 73.50 | 72.20 | 72.15 | 73.50 | 73.50 | 19,234 |
| Jun 20, 2024 | 74.00 | 74.05 | 72.15 | 73.50 | 73.50 | 14,166 |
| Jun 19, 2024 | 74.00 | 74.10 | 74.10 | 74.00 | 74.00 | 160 |
| Jun 18, 2024 | 74.00 | 74.05 | 73.00 | 74.00 | 74.00 | 4,375 |
| Jun 17, 2024 | 74.00 | 74.10 | 73.02 | 74.00 | 74.00 | 13,710 |
| Jun 14, 2024 | 74.00 | 74.55 | 73.02 | 74.00 | 74.00 | 11,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.