RC Fornax Plc (AIM:RCFX)
London
· Delayed Price · Currency is GBP · Price in GBX 7.10
-0.40 (-5.33%)
At close: Dec 5, 2025
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 11.25 | 11.48 | 11.01 | 11.25 | 11.25 | - | 17,875 |
| Oct 10, 2025 | 11.75 | 11.99 | 11.16 | 11.25 | 11.25 | -4.26% | 81,128 |
| Oct 9, 2025 | 11.75 | 11.98 | 11.51 | 11.75 | 11.75 | - | 58,973 |
| Oct 8, 2025 | 11.75 | 11.94 | 11.51 | 11.75 | 11.75 | - | 8,927 |
| Oct 7, 2025 | 11.75 | 11.94 | 11.51 | 11.75 | 11.75 | - | 26,462 |
| Oct 6, 2025 | 11.75 | 12.00 | 11.51 | 11.75 | 11.75 | - | 97,837 |
| Oct 3, 2025 | 12.25 | 12.23 | 11.52 | 11.75 | 11.75 | -4.08% | 178,045 |
| Oct 2, 2025 | 12.25 | 12.38 | 12.00 | 12.25 | 12.25 | - | 125,743 |
| Oct 1, 2025 | 12.25 | 12.50 | 12.03 | 12.25 | 12.25 | - | 195,263 |
| Sep 30, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 345,030 |
| Sep 29, 2025 | 13.00 | 13.25 | 12.22 | 12.25 | 12.25 | -5.77% | 121,910 |
| Sep 26, 2025 | 13.25 | 13.30 | 12.65 | 13.00 | 13.00 | -1.89% | 124,965 |
| Sep 25, 2025 | 13.25 | 13.34 | 13.00 | 13.25 | 13.25 | - | 41,913 |
| Sep 24, 2025 | 13.75 | 13.53 | 13.00 | 13.25 | 13.25 | -3.64% | 237,351 |
| Sep 23, 2025 | 13.25 | 14.35 | 13.00 | 13.75 | 13.75 | 3.77% | 788,948 |
| Sep 22, 2025 | 13.50 | 13.75 | 12.13 | 13.25 | 13.25 | -1.85% | 666,195 |
| Sep 19, 2025 | 13.50 | 13.18 | 13.00 | 13.50 | 13.50 | - | 16,430 |
| Sep 18, 2025 | 13.50 | 13.40 | 13.00 | 13.50 | 13.50 | - | 29,718 |
| Sep 17, 2025 | 13.50 | 13.70 | 13.02 | 13.50 | 13.50 | 3.85% | 70,124 |
| Sep 16, 2025 | 13.75 | 13.40 | 12.30 | 13.00 | 13.00 | -8.77% | 293,477 |
| Sep 15, 2025 | 14.50 | 14.70 | 13.60 | 14.25 | 14.25 | -1.72% | 234,314 |
| Sep 12, 2025 | 15.50 | 15.42 | 14.05 | 14.50 | 14.50 | -6.45% | 615,708 |
| Sep 11, 2025 | 16.75 | 16.60 | 15.05 | 15.50 | 15.50 | -7.46% | 345,303 |
| Sep 10, 2025 | 17.50 | 17.98 | 16.50 | 16.75 | 16.75 | -4.29% | 441,834 |
| Sep 9, 2025 | 17.75 | 18.05 | 15.51 | 17.50 | 17.50 | -1.41% | 2,251,821 |
| Sep 8, 2025 | 14.50 | 18.39 | 15.00 | 17.75 | 17.75 | 22.41% | 3,526,051 |
| Sep 5, 2025 | 12.50 | 14.99 | 12.40 | 14.50 | 14.50 | 16.00% | 2,409,169 |
| Sep 4, 2025 | 11.75 | 12.98 | 11.05 | 12.50 | 12.50 | 6.38% | 788,155 |
| Sep 3, 2025 | 11.75 | 11.75 | 11.15 | 11.75 | 11.75 | - | 102,762 |
| Sep 2, 2025 | 12.25 | 12.48 | 11.00 | 11.75 | 11.75 | -4.08% | 529,519 |
| Sep 1, 2025 | 12.25 | 12.98 | 11.67 | 12.25 | 12.25 | - | 290,089 |
| Aug 29, 2025 | 11.75 | 13.43 | 11.53 | 12.25 | 12.25 | 4.26% | 1,040,664 |
| Aug 28, 2025 | 11.50 | 12.50 | 10.66 | 11.75 | 11.75 | 4.44% | 1,180,911 |
| Aug 27, 2025 | 10.00 | 11.85 | 9.65 | 11.25 | 11.25 | 12.50% | 1,626,062 |
| Aug 26, 2025 | 10.50 | 10.60 | 9.56 | 10.00 | 10.00 | -4.76% | 310,062 |
| Aug 22, 2025 | 11.25 | 11.18 | 10.15 | 10.50 | 10.50 | -6.67% | 473,389 |
| Aug 21, 2025 | 12.00 | 11.95 | 10.80 | 11.25 | 11.25 | -6.25% | 575,250 |
| Aug 20, 2025 | 12.00 | 12.40 | 11.50 | 12.00 | 12.00 | - | 571,394 |
| Aug 19, 2025 | 12.25 | 12.40 | 10.10 | 12.00 | 12.00 | -2.04% | 735,423 |
| Aug 18, 2025 | 12.75 | 13.85 | 11.30 | 12.25 | 12.25 | -3.92% | 1,425,700 |
| Aug 15, 2025 | 12.25 | 15.50 | 11.11 | 12.75 | 12.75 | 4.08% | 2,552,144 |
| Aug 14, 2025 | 12.00 | 15.00 | 11.01 | 12.25 | 12.25 | 2.08% | 4,978,222 |
| Aug 13, 2025 | 12.50 | 14.00 | 11.20 | 12.00 | 12.00 | -4.00% | 2,424,147 |
| Aug 12, 2025 | 12.50 | 13.26 | 11.00 | 12.50 | 12.50 | - | 2,621,764 |
| Aug 11, 2025 | 14.50 | 15.00 | 11.79 | 12.50 | 12.50 | -13.79% | 2,882,522 |
| Aug 8, 2025 | 18.50 | 19.00 | 14.00 | 14.50 | 14.50 | -21.62% | 1,486,926 |
| Aug 7, 2025 | 20.50 | 20.96 | 18.01 | 18.50 | 18.50 | -9.76% | 23,049 |
| Aug 6, 2025 | 20.50 | 22.50 | 20.00 | 20.50 | 20.50 | - | 157,145 |
| Aug 5, 2025 | 20.75 | 21.00 | 20.04 | 20.50 | 20.50 | - | 44,588 |
| Aug 4, 2025 | 20.50 | 21.00 | 20.04 | 20.50 | 20.50 | - | 21,808 |
| Aug 1, 2025 | 20.50 | 21.00 | 20.04 | 20.50 | 20.50 | - | 41,377 |
| Jul 31, 2025 | 20.75 | 21.50 | 20.04 | 20.50 | 20.50 | -1.20% | 33,899 |
| Jul 30, 2025 | 20.75 | 21.50 | 20.62 | 20.75 | 20.75 | - | 2,922 |
| Jul 29, 2025 | 20.75 | 21.50 | 21.20 | 20.75 | 20.75 | - | 2,115 |
| Jul 28, 2025 | 20.75 | 21.50 | 20.05 | 20.75 | 20.75 | - | 24,320 |
| Jul 25, 2025 | 20.75 | 21.50 | 20.04 | 20.75 | 20.75 | - | 63,499 |
| Jul 24, 2025 | 21.50 | 22.00 | 20.36 | 20.75 | 20.75 | -9.82% | 33,771 |
| Jul 23, 2025 | 22.00 | 23.01 | 21.00 | 23.01 | 23.01 | 4.59% | 52,553 |
| Jul 22, 2025 | 20.50 | 23.00 | 20.50 | 22.00 | 22.00 | 10.00% | 61,340 |
| Jul 21, 2025 | 24.00 | 24.88 | 19.33 | 20.00 | 20.00 | -16.67% | 239,606 |
| Jul 18, 2025 | 24.50 | 24.99 | 23.00 | 24.00 | 24.00 | -2.04% | 72,318 |