REACT Group PLC (AIM:REAT)
London
· Delayed Price · Currency is GBP · Price in GBX 49.78
-1.72 (-3.34%)
Mar 6, 2026, 3:29 PM GMT
REACT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.50 | 50.00 | 50.00 | 51.50 | 51.50 | - | 5,420 |
| Mar 4, 2026 | 52.00 | 53.00 | 50.00 | 51.50 | 51.50 | -0.96% | 36,360 |
| Mar 3, 2026 | 52.00 | 52.10 | 51.00 | 52.00 | 52.00 | 0.97% | 4,400 |
| Mar 2, 2026 | 52.00 | 53.00 | 51.02 | 51.50 | 51.50 | -0.96% | 14,070 |
| Feb 27, 2026 | 52.00 | 53.00 | 51.10 | 52.00 | 52.00 | - | 36,339 |
| Feb 26, 2026 | 52.00 | 53.00 | 51.10 | 52.00 | 52.00 | - | 23,343 |
| Feb 25, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 5,429 |
| Feb 24, 2026 | 52.00 | 51.75 | 51.75 | 52.00 | 52.00 | 0.97% | 1,896 |
| Feb 23, 2026 | 52.00 | 53.00 | 50.35 | 51.50 | 51.50 | -0.96% | 60,091 |
| Feb 20, 2026 | 52.00 | 53.00 | 51.40 | 52.00 | 52.00 | - | 57,234 |
| Feb 19, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 0.97% | 25,832 |
| Feb 18, 2026 | 52.60 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 74,317 |
| Feb 17, 2026 | 52.00 | 53.00 | 52.60 | 52.00 | 52.00 | - | 18,588 |
| Feb 16, 2026 | 52.00 | 53.00 | 51.20 | 52.00 | 52.00 | - | 7,774 |
| Feb 13, 2026 | 51.50 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 81,244 |
| Feb 12, 2026 | 51.00 | 53.00 | 49.31 | 50.00 | 50.00 | - | 60,268 |
| Feb 11, 2026 | 50.50 | 52.90 | 47.95 | 50.00 | 50.00 | - | 8,971,297 |
| Feb 10, 2026 | 48.66 | 52.00 | 48.66 | 50.00 | 50.00 | - | 77,001 |
| Feb 9, 2026 | 48.52 | 52.00 | 48.52 | 50.00 | 50.00 | - | 48,816 |
| Feb 6, 2026 | 50.50 | 52.00 | 48.00 | 50.00 | 50.00 | -0.99% | 55,609 |
| Feb 5, 2026 | 52.00 | 54.00 | 48.00 | 50.50 | 50.50 | -0.98% | 283,518 |
| Feb 4, 2026 | 51.00 | 52.00 | 49.50 | 51.00 | 51.00 | - | 151,537 |
| Feb 3, 2026 | 51.00 | 50.70 | 50.59 | 51.00 | 51.00 | - | 37,897 |
| Feb 2, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 21,576 |
| Jan 30, 2026 | 52.50 | 52.00 | 50.00 | 51.00 | 51.00 | -2.86% | 96,176 |
| Jan 29, 2026 | 52.45 | 54.00 | 51.00 | 52.50 | 52.50 | - | 16,301 |
| Jan 28, 2026 | 52.50 | 52.57 | 51.00 | 52.50 | 52.50 | - | 29,712 |
| Jan 27, 2026 | 53.00 | 54.00 | 52.00 | 52.50 | 52.50 | -0.94% | 36,595 |
| Jan 26, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 13,065 |
| Jan 23, 2026 | 53.50 | 55.00 | 52.00 | 53.00 | 53.00 | -0.93% | 56,690 |
| Jan 22, 2026 | 54.00 | 55.00 | 52.00 | 53.50 | 53.50 | -0.93% | 15,660 |
| Jan 21, 2026 | 51.00 | 54.33 | 50.00 | 54.00 | 54.00 | 5.88% | 61,014 |
| Jan 20, 2026 | 50.50 | 52.00 | 49.92 | 51.00 | 51.00 | - | 81,150 |
| Jan 19, 2026 | 50.50 | 52.00 | 49.55 | 51.00 | 51.00 | 0.99% | 42,366 |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.50 | 50.50 | 2.02% | 519,889 |
| Jan 15, 2026 | 49.00 | 52.00 | 48.00 | 49.50 | 49.50 | 1.02% | 253,961 |
| Jan 14, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.97% | 17,017 |
| Jan 13, 2026 | 50.50 | 50.95 | 50.00 | 50.50 | 50.50 | 1.00% | 4,380 |
| Jan 12, 2026 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | -0.99% | 26,565 |
| Jan 9, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 20,517 |
| Jan 8, 2026 | 50.75 | 51.00 | 50.00 | 50.50 | 50.50 | 1.00% | 76,727 |
| Jan 7, 2026 | 50.75 | 51.50 | 50.00 | 50.00 | 50.00 | -1.48% | 3,579 |
| Jan 6, 2026 | 51.00 | 52.00 | 50.00 | 50.75 | 50.75 | -0.49% | 9,006 |
| Jan 5, 2026 | 51.00 | 50.80 | 50.02 | 51.00 | 51.00 | - | 13,584 |
| Jan 2, 2026 | 50.10 | 50.10 | 50.02 | 51.00 | 51.00 | - | 1,839 |
| Dec 31, 2025 | 51.00 | 50.80 | 50.80 | 51.00 | 51.00 | - | 960 |
| Dec 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 24, 2025 | 51.00 | 52.00 | 50.02 | 51.00 | 51.00 | 0.99% | 6,065 |
| Dec 23, 2025 | 51.00 | 52.00 | 50.00 | 50.50 | 50.50 | -0.98% | 26,462 |
| Dec 22, 2025 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | -0.97% | 111,846 |
| Dec 19, 2025 | 51.50 | 53.00 | 50.75 | 51.50 | 51.50 | - | 46,654 |
| Dec 18, 2025 | 50.50 | 53.00 | 51.40 | 51.50 | 51.50 | 1.98% | 4,900 |
| Dec 17, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 22,083 |
| Dec 16, 2025 | 50.50 | 51.00 | 50.31 | 50.50 | 50.50 | - | 42,314 |
| Dec 15, 2025 | 50.50 | 51.00 | 50.31 | 50.50 | 50.50 | - | 27,088 |
| Dec 12, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -1.94% | 14,403 |
| Dec 11, 2025 | 51.50 | 52.00 | 50.31 | 51.50 | 51.50 | - | 70,715 |
| Dec 10, 2025 | 51.50 | 51.50 | 51.46 | 51.50 | 51.50 | - | 12,740 |
| Dec 9, 2025 | 51.50 | 51.92 | 51.46 | 51.50 | 51.50 | - | 2,201 |
| Dec 8, 2025 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | - | 4,510 |
| Dec 5, 2025 | 51.50 | 51.46 | 51.46 | 51.50 | 51.50 | - | 177 |
| Dec 4, 2025 | 51.94 | 51.94 | 51.94 | 51.50 | 51.50 | - | 7,527 |
| Dec 3, 2025 | 51.50 | 51.46 | 51.46 | 51.50 | 51.50 | - | 1,666 |
| Dec 2, 2025 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - | 104,892 |
| Dec 1, 2025 | 51.30 | 51.95 | 51.30 | 51.50 | 51.50 | - | 17,469 |
| Nov 28, 2025 | 51.50 | 53.00 | 51.21 | 51.50 | 51.50 | - | 104,310 |
| Nov 27, 2025 | 52.50 | 53.00 | 51.00 | 51.50 | 51.50 | -1.90% | 49,572 |
| Nov 26, 2025 | 54.50 | 55.00 | 52.00 | 52.50 | 52.50 | -3.67% | 42,166 |
| Nov 25, 2025 | 54.50 | 54.77 | 53.00 | 54.50 | 54.50 | - | 14,929 |
| Nov 24, 2025 | 55.00 | 55.89 | 53.00 | 54.50 | 54.50 | -0.91% | 68,918 |
| Nov 21, 2025 | 57.40 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 40,183 |
| Nov 20, 2025 | 56.00 | 57.80 | 54.00 | 56.00 | 56.00 | - | 5,041 |
| Nov 19, 2025 | 56.00 | 58.00 | 54.04 | 56.00 | 56.00 | - | 1,189 |
| Nov 18, 2025 | 56.00 | 58.00 | 54.04 | 56.00 | 56.00 | - | 303 |
| Nov 17, 2025 | 56.00 | 58.00 | 54.08 | 56.00 | 56.00 | - | 42,842 |
| Nov 14, 2025 | 56.50 | 58.00 | 55.45 | 56.00 | 56.00 | -0.88% | 8,017 |
| Nov 13, 2025 | 56.50 | 56.90 | 56.90 | 56.50 | 56.50 | - | 1,750 |
| Nov 12, 2025 | 56.50 | 58.00 | 55.45 | 56.50 | 56.50 | -4.24% | 39,136 |
| Nov 11, 2025 | 56.50 | 59.00 | 55.00 | 59.00 | 59.00 | 4.42% | 43,803 |
| Nov 10, 2025 | 56.50 | 57.00 | 57.00 | 56.50 | 56.50 | - | 8,500 |
| Nov 7, 2025 | 56.50 | 59.00 | 55.90 | 56.50 | 56.50 | - | 67,373 |
| Nov 6, 2025 | 55.00 | 58.00 | 54.00 | 56.50 | 56.50 | 2.73% | 71,211 |
| Nov 5, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 25,710 |
| Nov 4, 2025 | 55.00 | 54.79 | 54.79 | 55.00 | 55.00 | - | 2,746 |
| Nov 3, 2025 | 55.00 | 56.70 | 54.76 | 55.00 | 55.00 | - | 8,781 |
| Oct 31, 2025 | 55.00 | 56.70 | 54.65 | 55.00 | 55.00 | -4.35% | 16,869 |
| Oct 30, 2025 | 51.50 | 57.50 | 52.00 | 57.50 | 57.50 | 11.65% | 177,835 |
| Oct 29, 2025 | 51.50 | 53.00 | 50.51 | 51.50 | 51.50 | -0.96% | 95,429 |
| Oct 28, 2025 | 49.50 | 53.00 | 50.50 | 52.00 | 52.00 | 14.29% | 251,937 |
| Oct 27, 2025 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 4,097 |
| Oct 24, 2025 | 45.50 | 45.45 | 45.01 | 45.50 | 45.50 | - | 1,372 |
| Oct 23, 2025 | 45.50 | 45.45 | 45.45 | 45.50 | 45.50 | - | 2,189 |
| Oct 22, 2025 | 45.50 | 45.01 | 45.01 | 45.50 | 45.50 | - | 1,075 |
| Oct 21, 2025 | 45.50 | 45.50 | 45.47 | 45.50 | 45.50 | - | 1,929 |
| Oct 20, 2025 | 45.50 | 45.50 | 45.01 | 45.50 | 45.50 | - | 312,674 |
| Oct 17, 2025 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | - | 45,357 |
| Oct 16, 2025 | 46.50 | 46.01 | 45.00 | 45.50 | 45.50 | -2.15% | 18,009 |
| Oct 15, 2025 | 46.50 | 46.65 | 46.01 | 46.50 | 46.50 | - | 602 |
| Oct 14, 2025 | 46.50 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 29,254 |