RC Fornax Plc (AIM:RCFX)
London
· Delayed Price · Currency is GBP · Price in GBX 9.33
+0.33 (3.67%)
Mar 6, 2026, 4:18 PM GMT
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 88,788 |
| Mar 4, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 112,868 |
| Mar 3, 2026 | 9.50 | 10.00 | 8.50 | 9.00 | 9.00 | 2.56% | 661,621 |
| Mar 2, 2026 | 8.50 | 10.00 | 8.00 | 8.78 | 8.78 | 3.24% | 701,113 |
| Feb 27, 2026 | 9.38 | 9.50 | 8.01 | 8.50 | 8.50 | -9.33% | 636,493 |
| Feb 26, 2026 | 9.38 | 9.50 | 9.25 | 9.38 | 9.38 | - | 30,193 |
| Feb 25, 2026 | 9.38 | 9.50 | 9.25 | 9.38 | 9.38 | - | 118,725 |
| Feb 24, 2026 | 10.50 | 11.00 | 9.00 | 9.38 | 9.38 | -12.79% | 1,074,603 |
| Feb 23, 2026 | 11.50 | 12.00 | 10.50 | 10.75 | 10.75 | -6.52% | 312,238 |
| Feb 20, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 112,733 |
| Feb 19, 2026 | 11.50 | 12.00 | 10.77 | 11.50 | 11.50 | - | 96,183 |
| Feb 18, 2026 | 12.00 | 12.00 | 11.00 | 11.50 | 11.50 | - | 36,446 |
| Feb 17, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 106,941 |
| Feb 16, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 166,966 |
| Feb 13, 2026 | 11.50 | 12.00 | 11.01 | 11.50 | 11.50 | - | 65,528 |
| Feb 12, 2026 | 12.25 | 12.55 | 11.01 | 11.50 | 11.50 | -6.12% | 246,159 |
| Feb 11, 2026 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | -2.00% | 27,230 |
| Feb 10, 2026 | 12.11 | 12.70 | 12.00 | 12.50 | 12.50 | - | 100,052 |
| Feb 9, 2026 | 12.50 | 13.00 | 12.11 | 12.50 | 12.50 | - | 34,732 |
| Feb 6, 2026 | 12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 2.04% | 83,228 |
| Feb 5, 2026 | 12.75 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 327,869 |
| Feb 4, 2026 | 12.75 | 12.77 | 12.50 | 12.75 | 12.75 | - | 190,111 |
| Feb 3, 2026 | 12.50 | 13.00 | 12.35 | 12.75 | 12.75 | 2.00% | 232,341 |
| Feb 2, 2026 | 13.50 | 14.00 | 12.00 | 12.50 | 12.50 | -7.41% | 640,459 |
| Jan 30, 2026 | 14.25 | 14.50 | 12.93 | 13.50 | 13.50 | -5.26% | 875,211 |
| Jan 29, 2026 | 13.50 | 14.80 | 13.00 | 14.25 | 14.25 | 5.56% | 1,108,888 |
| Jan 28, 2026 | 13.00 | 14.00 | 12.90 | 13.50 | 13.50 | 1.50% | 435,420 |
| Jan 27, 2026 | 13.00 | 13.50 | 12.30 | 13.30 | 13.30 | 2.31% | 86,798 |
| Jan 26, 2026 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 195,443 |
| Jan 23, 2026 | 12.80 | 13.40 | 13.10 | 13.25 | 13.25 | 6.00% | 383,801 |
| Jan 22, 2026 | 13.36 | 14.40 | 12.23 | 12.50 | 12.50 | 4.17% | 1,351,920 |
| Jan 21, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | - | 386,500 |
| Jan 20, 2026 | 12.44 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 304,034 |
| Jan 19, 2026 | 12.50 | 12.97 | 12.00 | 12.25 | 12.25 | -2.00% | 261,129 |
| Jan 16, 2026 | 12.40 | 12.99 | 12.10 | 12.50 | 12.50 | - | 195,914 |
| Jan 15, 2026 | 11.75 | 13.50 | 11.50 | 12.50 | 12.50 | 4.17% | 1,144,792 |
| Jan 14, 2026 | 11.75 | 12.00 | 11.51 | 12.00 | 12.00 | 2.13% | 382,513 |
| Jan 13, 2026 | 12.00 | 12.20 | 11.30 | 11.75 | 11.75 | -2.08% | 447,302 |
| Jan 12, 2026 | 12.75 | 13.00 | 11.80 | 12.00 | 12.00 | -5.88% | 527,208 |
| Jan 9, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 345,465 |
| Jan 8, 2026 | 14.00 | 14.50 | 12.51 | 13.00 | 13.00 | -7.14% | 875,066 |
| Jan 7, 2026 | 11.75 | 14.40 | 11.75 | 14.00 | 14.00 | 19.15% | 2,195,108 |
| Jan 6, 2026 | 10.75 | 12.50 | 10.52 | 11.75 | 11.75 | 9.30% | 729,719 |
| Jan 5, 2026 | 10.35 | 11.00 | 10.05 | 10.75 | 10.75 | 3.86% | 865,590 |
| Jan 2, 2026 | 10.00 | 10.50 | 10.00 | 10.35 | 10.35 | 3.50% | 105,628 |
| Dec 31, 2025 | 10.00 | 10.35 | 9.82 | 10.00 | 10.00 | - | 323,986 |
| Dec 30, 2025 | 10.25 | 10.50 | 9.80 | 10.00 | 10.00 | -2.44% | 715,864 |
| Dec 29, 2025 | 10.00 | 11.38 | 9.50 | 10.25 | 10.25 | 2.50% | 955,139 |
| Dec 24, 2025 | 9.50 | 10.48 | 9.40 | 10.00 | 10.00 | 5.26% | 1,432,081 |
| Dec 23, 2025 | 8.50 | 10.00 | 8.04 | 9.50 | 9.50 | 11.76% | 988,188 |
| Dec 22, 2025 | 8.44 | 8.70 | 8.10 | 8.50 | 8.50 | 3.03% | 2,111,910 |
| Dec 19, 2025 | 7.13 | 8.48 | 7.30 | 8.25 | 8.25 | 15.79% | 1,087,955 |
| Dec 18, 2025 | 7.13 | 7.50 | 6.90 | 7.13 | 7.13 | - | 392,722 |
| Dec 17, 2025 | 7.13 | 7.50 | 6.90 | 7.13 | 7.13 | 1.42% | 121,455 |
| Dec 16, 2025 | 7.03 | 7.12 | 6.88 | 7.03 | 7.03 | - | 300,795 |
| Dec 15, 2025 | 7.03 | 7.27 | 6.86 | 7.03 | 7.03 | - | 277,737 |
| Dec 12, 2025 | 7.03 | 7.27 | 7.01 | 7.03 | 7.03 | - | 180,118 |
| Dec 11, 2025 | 7.03 | 7.27 | 6.86 | 7.03 | 7.03 | - | 407,974 |
| Dec 10, 2025 | 7.03 | 7.30 | 6.86 | 7.03 | 7.03 | - | 1,338,863 |
| Dec 9, 2025 | 7.03 | 7.30 | 6.86 | 7.03 | 7.03 | - | 375,804 |
| Dec 8, 2025 | 7.13 | 7.30 | 6.75 | 7.03 | 7.03 | -1.06% | 609,450 |
| Dec 5, 2025 | 7.22 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 515,482 |
| Dec 4, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.23% | 310,576 |
| Dec 3, 2025 | 7.38 | 7.89 | 7.28 | 7.75 | 7.75 | 2.65% | 1,006,842 |
| Dec 2, 2025 | 6.50 | 8.25 | 6.64 | 7.55 | 7.55 | 22.76% | 3,086,534 |
| Dec 1, 2025 | 6.15 | 6.40 | 5.83 | 6.15 | 6.15 | - | 625,060 |
| Nov 28, 2025 | 6.15 | 6.14 | 5.83 | 6.15 | 6.15 | - | 303,427 |
| Nov 27, 2025 | 6.05 | 6.14 | 5.80 | 6.15 | 6.15 | - | 213,901 |
| Nov 26, 2025 | 5.81 | 6.10 | 5.81 | 6.15 | 6.15 | - | 139,090 |
| Nov 25, 2025 | 5.85 | 6.49 | 5.85 | 6.15 | 6.15 | 5.13% | 749,661 |
| Nov 24, 2025 | 5.92 | 5.93 | 5.80 | 5.85 | 5.85 | -0.85% | 65,761 |
| Nov 21, 2025 | 5.90 | 5.93 | 5.80 | 5.90 | 5.90 | - | 3,234 |
| Nov 20, 2025 | 5.90 | 5.93 | 5.80 | 5.90 | 5.90 | - | 775 |
| Nov 19, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 152,919 |
| Nov 18, 2025 | 6.25 | 6.00 | 5.80 | 5.90 | 5.90 | -5.60% | 331,349 |
| Nov 17, 2025 | 6.25 | 6.47 | 5.85 | 6.25 | 6.25 | -35.90% | 753,840 |
| Nov 14, 2025 | 9.75 | 9.63 | 9.63 | 9.75 | 9.75 | - | 34,595 |
| Nov 13, 2025 | 9.75 | 9.85 | 9.63 | 9.75 | 9.75 | - | 12,097 |
| Nov 12, 2025 | 9.75 | 9.63 | 9.63 | 9.75 | 9.75 | - | 25,553 |
| Nov 11, 2025 | 9.75 | 9.85 | 9.80 | 9.75 | 9.75 | - | 10,000 |
| Nov 10, 2025 | 9.75 | 9.88 | 9.56 | 9.75 | 9.75 | - | 168,591 |
| Nov 7, 2025 | 9.75 | 9.97 | 9.63 | 9.75 | 9.75 | - | 59,384 |
| Nov 6, 2025 | 9.75 | 9.70 | 9.63 | 9.75 | 9.75 | - | 3,636 |
| Nov 5, 2025 | 9.75 | 9.97 | 9.63 | 9.75 | 9.75 | - | 19,649 |
| Nov 4, 2025 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | - | 201,999 |
| Nov 3, 2025 | 9.75 | 9.97 | 9.63 | 9.75 | 9.75 | - | 29,597 |
| Oct 31, 2025 | 9.75 | 9.97 | 9.70 | 9.75 | 9.75 | - | 55,127 |
| Oct 30, 2025 | 10.25 | 10.00 | 9.53 | 9.75 | 9.75 | -4.88% | 86,568 |
| Oct 29, 2025 | 10.25 | 10.24 | 10.01 | 10.25 | 10.25 | - | 4,487 |
| Oct 28, 2025 | 10.25 | 10.24 | 10.00 | 10.25 | 10.25 | - | 25,254 |
| Oct 27, 2025 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | - | 65,967 |
| Oct 24, 2025 | 10.25 | 10.25 | 10.03 | 10.25 | 10.25 | - | 56,010 |
| Oct 23, 2025 | 10.75 | 10.98 | 10.00 | 10.25 | 10.25 | -4.65% | 543,157 |
| Oct 22, 2025 | 10.75 | 10.81 | 10.50 | 10.75 | 10.75 | - | 18,207 |
| Oct 21, 2025 | 10.75 | 10.99 | 10.50 | 10.75 | 10.75 | - | 8,513 |
| Oct 20, 2025 | 11.25 | 11.20 | 10.53 | 10.75 | 10.75 | -4.44% | 67,345 |
| Oct 17, 2025 | 11.25 | 11.30 | 11.00 | 11.25 | 11.25 | - | 56,322 |
| Oct 16, 2025 | 11.25 | 11.45 | 11.01 | 11.25 | 11.25 | - | 11,628 |
| Oct 15, 2025 | 11.25 | 11.01 | 11.01 | 11.25 | 11.25 | - | 46,985 |
| Oct 14, 2025 | 11.25 | 11.48 | 11.01 | 11.25 | 11.25 | - | 4,209 |