RC Fornax plc RCFX
LSE · United Kingdom · Industrial Services
GBp 5.20-0.15 (-2.80%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.55 | GBp 5.16 | 193.87K |
| 2026-09-29 | GBp 5.35 | +4.90% | GBp 5.10 | GBp 5.20 | GBp 5.00 | 1.49M |
| 2026-09-28 | GBp 5.10 | +0.99% | GBp 5.05 | GBp 5.20 | GBp 5.00 | 574.87K |
| 2026-09-25 | GBp 5.05 | -5.61% | GBp 5.35 | GBp 5.50 | GBp 5.06 | 2.41M |
| 2026-09-24 | GBp 5.35 | +8.08% | GBp 5.40 | GBp 5.70 | GBp 5.03 | 4.77M |
| 2026-09-23 | GBp 4.95 | +0.61% | GBp 4.95 | GBp 5.09 | GBp 4.83 | 817.67K |
| 2026-09-22 | GBp 4.92 | +1.44% | GBp 4.85 | GBp 5.09 | GBp 4.70 | 1.82M |
| 2026-09-21 | GBp 4.85 | -1.02% | GBp 4.90 | GBp 5.00 | GBp 4.70 | 2.72M |
| 2026-09-18 | GBp 4.90 | +0.41% | GBp 4.95 | GBp 5.70 | GBp 4.80 | 13.75M |
| 2026-09-17 | GBp 4.88 | -3.37% | GBp 5.05 | GBp 5.08 | GBp 4.73 | 2.39M |
| 2026-09-16 | GBp 5.05 | -7.34% | GBp 5.45 | GBp 5.50 | GBp 5.00 | 6.70M |
| 2026-09-15 | GBp 5.45 | +3.81% | GBp 5.25 | GBp 5.50 | GBp 5.17 | 3.56M |
| 2026-09-14 | GBp 5.25 | -5.41% | GBp 5.55 | GBp 5.60 | GBp 5.22 | 574.86K |
| 2026-09-11 | GBp 5.55 | 0.00% | GBp 5.55 | GBp 5.60 | GBp 5.54 | 420.09K |
| 2026-09-10 | GBp 5.55 | 0.00% | GBp 5.55 | GBp 5.60 | GBp 5.50 | 31.22K |
| 2026-09-09 | GBp 5.55 | 0.00% | GBp 5.55 | GBp 5.55 | GBp 5.50 | 33.00K |
| 2026-09-08 | GBp 5.55 | -0.89% | GBp 5.60 | GBp 5.70 | GBp 5.50 | 105.75K |
| 2026-09-07 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.50 | 101.61K |
| 2026-09-04 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.57 | 32.41K |
| 2026-09-03 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.56 | 74.84K |
| 2026-09-02 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.50 | 99.74K |
| 2026-09-01 | GBp 5.60 | +0.72% | GBp 5.75 | GBp 5.90 | GBp 5.50 | 703.72K |
| 2026-08-28 | GBp 5.56 | -4.14% | GBp 5.80 | GBp 5.90 | GBp 5.56 | 163.44K |
| 2026-08-27 | GBp 5.80 | -0.85% | GBp 5.85 | GBp 5.90 | GBp 5.70 | 248.55K |
| 2026-08-26 | GBp 5.85 | -4.10% | GBp 6.10 | GBp 6.10 | GBp 5.82 | 301.54K |
| 2026-08-25 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.09 | GBp 6.00 | 34.92K |
| 2026-08-24 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 50.77K |
| 2026-08-21 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.10 | 29.91K |
| 2026-08-20 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 13.57K |
| 2026-08-19 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 46.68K |
| 2026-08-18 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 60.74K |
| 2026-08-17 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.02 | 144.59K |
| 2026-08-14 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.03 | 114.05K |
| 2026-08-13 | GBp 6.10 | 0.00% | GBp 6.05 | GBp 6.20 | GBp 6.00 | 180.50K |
| 2026-08-12 | GBp 6.10 | +0.83% | GBp 6.05 | GBp 6.20 | GBp 6.00 | 96.12K |
| 2026-08-11 | GBp 6.05 | 0.00% | GBp 6.05 | GBp 6.20 | GBp 5.90 | 244.08K |
| 2026-08-10 | GBp 6.05 | 0.00% | GBp 6.05 | GBp 6.20 | GBp 5.91 | 130.55K |
| 2026-08-07 | GBp 6.05 | +5.22% | GBp 5.75 | GBp 6.17 | GBp 5.63 | 2.32M |
| 2026-08-06 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.90 | GBp 5.60 | 1.60M |
| 2026-08-05 | GBp 5.75 | -5.74% | GBp 6.10 | GBp 6.20 | GBp 5.50 | 1.32M |
| 2026-08-04 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 120.19K |
| 2026-08-03 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 322 |
| 2026-07-31 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 2.98K |
| 2026-07-30 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.08 | 14.62K |
| 2026-07-29 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 281.62K |
| 2026-07-28 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.13 | 66.76K |
| 2026-07-27 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 104.29K |
| 2026-07-24 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 363.23K |
| 2026-07-23 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.03 | 30.04K |
| 2026-07-22 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 400.08K |
| 2026-07-21 | GBp 6.10 | +0.83% | GBp 6.05 | GBp 6.20 | GBp 6.03 | 295.73K |
| 2026-07-20 | GBp 6.05 | -3.20% | GBp 6.25 | GBp 6.30 | GBp 6.00 | 352.22K |
| 2026-07-17 | GBp 6.25 | +0.81% | GBp 6.20 | GBp 6.30 | GBp 6.10 | 109.93K |
| 2026-07-16 | GBp 6.20 | 0.00% | GBp 6.20 | GBp 6.30 | GBp 6.10 | 148.32K |
| 2026-07-15 | GBp 6.20 | -11.43% | GBp 7.00 | GBp 7.05 | GBp 6.06 | 1.91M |
| 2026-07-14 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.10 | GBp 6.90 | 39.42K |
| 2026-07-13 | GBp 7.00 | +1.45% | GBp 7.05 | GBp 7.20 | GBp 6.92 | 469.78K |
| 2026-07-10 | GBp 6.90 | +7.81% | GBp 6.40 | GBp 7.00 | GBp 6.34 | 957.60K |
| 2026-07-09 | GBp 6.40 | +4.07% | GBp 6.75 | GBp 7.00 | GBp 6.32 | 945.62K |
| 2026-07-08 | GBp 6.15 | 0.00% | GBp 6.15 | GBp 6.20 | GBp 6.13 | 40.04K |
| 2026-07-07 | GBp 6.15 | -2.38% | GBp 6.30 | GBp 6.30 | GBp 6.13 | 1.01M |
| 2026-07-06 | GBp 6.30 | -0.79% | GBp 6.35 | GBp 6.40 | GBp 6.20 | 21.09K |
| 2026-07-03 | GBp 6.35 | 0.00% | GBp 6.35 | GBp 6.40 | GBp 6.30 | 15.88K |
| 2026-07-02 | GBp 6.35 | -1.55% | GBp 6.45 | GBp 6.50 | GBp 6.30 | 173.31K |
| 2026-07-01 | GBp 6.45 | -3.73% | GBp 6.70 | GBp 6.80 | GBp 6.40 | 138.65K |
| 2026-06-30 | GBp 6.70 | 0.00% | GBp 6.70 | GBp 7.00 | GBp 6.40 | 528.36K |
| 2026-06-29 | GBp 6.70 | +4.69% | GBp 6.40 | GBp 7.00 | GBp 6.40 | 703.90K |
| 2026-06-26 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 66.17K |
| 2026-06-25 | GBp 6.40 | -4.48% | GBp 6.70 | GBp 6.80 | GBp 6.30 | 639.60K |
| 2026-06-24 | GBp 6.70 | -2.90% | GBp 6.90 | GBp 7.00 | GBp 6.80 | 108.19K |
| 2026-06-23 | GBp 6.90 | -3.50% | GBp 7.15 | GBp 7.10 | GBp 6.80 | 44.88K |
| 2026-06-22 | GBp 7.15 | 0.00% | GBp 7.15 | GBp 7.30 | GBp 7.00 | 173.01K |
| 2026-06-19 | GBp 7.15 | -1.38% | GBp 7.25 | GBp 7.50 | GBp 6.87 | 696.99K |
| 2026-06-18 | GBp 7.25 | +2.84% | GBp 7.05 | GBp 7.50 | GBp 7.00 | 85.91K |
| 2026-06-17 | GBp 7.05 | 0.00% | GBp 7.05 | GBp 7.10 | GBp 7.00 | 139.26K |
| 2026-06-16 | GBp 7.05 | -7.84% | GBp 7.65 | GBp 7.70 | GBp 7.00 | 1.39M |
| 2026-06-15 | GBp 7.65 | -1.92% | GBp 7.85 | GBp 7.99 | GBp 7.70 | 326.22K |
| 2026-06-12 | GBp 7.80 | +2.63% | GBp 7.60 | GBp 8.00 | GBp 7.64 | 273.31K |
| 2026-06-11 | GBp 7.60 | -3.18% | GBp 7.85 | GBp 8.10 | GBp 7.50 | 173.75K |
| 2026-06-10 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 7.85 | GBp 7.60 | 81.57K |
| 2026-06-09 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 8.10 | GBp 7.60 | 162.83K |
| 2026-06-08 | GBp 7.85 | 0.00% | GBp 7.85 | GBp 8.10 | GBp 7.47 | 134.76K |
| 2026-06-05 | GBp 7.85 | +3.97% | GBp 7.50 | GBp 7.98 | GBp 7.40 | 789.33K |
| 2026-06-04 | GBp 7.55 | -3.82% | GBp 7.85 | GBp 8.00 | GBp 7.30 | 492.51K |
| 2026-06-03 | GBp 7.85 | -3.09% | GBp 7.90 | GBp 8.00 | GBp 7.70 | 197.49K |
| 2026-06-02 | GBp 8.10 | +5.19% | GBp 7.80 | GBp 8.50 | GBp 7.80 | 1.21M |
| 2026-06-01 | GBp 7.70 | +1.99% | GBp 7.55 | GBp 7.90 | GBp 7.40 | 348.03K |
| 2026-05-29 | GBp 7.55 | 0.00% | GBp 7.55 | GBp 7.70 | GBp 7.40 | 319.91K |
| 2026-05-28 | GBp 7.55 | -1.31% | GBp 7.65 | GBp 7.90 | GBp 7.40 | 28.11K |
| 2026-05-27 | GBp 7.65 | -6.71% | GBp 8.20 | GBp 8.35 | GBp 7.40 | 1.35M |