RC Fornax Plc (AIM:RCFX)
London
· Delayed Price · Currency is GBP · Price in GBX 8.09
+0.04 (0.50%)
Apr 28, 2026, 4:16 PM GMT
RC Fornax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.75 | 8.50 | 7.80 | 8.05 | 8.05 | -8.00% | 812,908 |
| Apr 24, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 16,581 |
| Apr 23, 2026 | 8.75 | 8.56 | 8.27 | 8.75 | 8.75 | - | 349,485 |
| Apr 22, 2026 | 8.75 | 8.60 | 8.50 | 8.75 | 8.75 | 1.16% | 106,159 |
| Apr 21, 2026 | 8.65 | 8.80 | 8.50 | 8.65 | 8.65 | - | 361,010 |
| Apr 20, 2026 | 8.65 | 8.80 | 8.37 | 8.65 | 8.65 | -1.70% | 127,600 |
| Apr 17, 2026 | 8.65 | 8.80 | 8.37 | 8.80 | 8.80 | 1.73% | 327,962 |
| Apr 16, 2026 | 8.65 | 9.00 | 8.50 | 8.65 | 8.65 | -3.89% | 773,493 |
| Apr 15, 2026 | 8.75 | 9.50 | 8.20 | 9.00 | 9.00 | 5.88% | 2,011,142 |
| Apr 14, 2026 | 10.50 | 8.50 | 8.50 | 8.50 | 8.50 | -22.73% | 29,948,684 |
| Apr 13, 2026 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 30,019 |
| Apr 10, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 106,132 |
| Apr 9, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 208,231 |
| Apr 8, 2026 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | - | 83,237 |
| Apr 7, 2026 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 7.14% | 524,380 |
| Apr 2, 2026 | 10.75 | 11.20 | 10.50 | 10.50 | 10.50 | -3.23% | 244,938 |
| Apr 1, 2026 | 8.75 | 11.50 | 8.50 | 10.85 | 10.85 | 20.56% | 791,118 |
| Mar 31, 2026 | 7.50 | 9.50 | 7.50 | 9.00 | 9.00 | 24.14% | 980,502 |
| Mar 30, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 106,083 |
| Mar 27, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 38,829 |
| Mar 26, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 34,364 |
| Mar 25, 2026 | 7.80 | 7.97 | 7.25 | 7.75 | 7.75 | - | 199,310 |
| Mar 24, 2026 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | -8.82% | 147,108 |
| Mar 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 125,294 |
| Mar 20, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 17,771 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 0.59% | 63,935 |
| Mar 18, 2026 | 8.75 | 9.00 | 8.45 | 8.45 | 8.45 | -3.43% | 154,452 |
| Mar 17, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 127,972 |
| Mar 16, 2026 | 9.00 | 9.50 | 8.55 | 8.75 | 8.75 | -2.78% | 161,909 |
| Mar 13, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 3,485 |
| Mar 12, 2026 | 9.00 | 9.50 | 8.51 | 9.00 | 9.00 | - | 295,807 |
| Mar 11, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 35,356 |
| Mar 10, 2026 | 9.00 | 9.47 | 9.33 | 9.00 | 9.00 | - | 63,668 |
| Mar 9, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 300,720 |
| Mar 6, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 13,798 |
| 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 | 10.75 | 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 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 36,445 |
| 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 | 12.50 | 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 | 12.50 | 13.65 | 12.80 | 13.25 | 13.25 | 6.00% | 383,801 |
| Jan 22, 2026 | 13.00 | 14.40 | 12.23 | 12.50 | 12.50 | 4.17% | 1,351,921 |
| Jan 21, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | - | 386,500 |
| Jan 20, 2026 | 12.25 | 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 | 12.50 | 12.99 | 12.10 | 12.50 | 12.50 | - | 345,914 |
| Jan 15, 2026 | 11.75 | 13.50 | 11.50 | 12.50 | 12.50 | 4.17% | 1,221,774 |
| 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 | 8.25 | 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 | - | 607,974 |
| 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 | 7.50 | 7.65 | 6.00 | 7.10 | 7.10 | -5.33% | 515,482 |
| Dec 4, 2025 | 7.75 | 7.85 | 7.50 | 7.50 | 7.50 | -3.23% | 408,076 |
| 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 |