REACT Group PLC (AIM:REAT)
London
· Delayed Price · Currency is GBP · Price in GBX 51.50
0.00 (0.00%)
At close: Dec 5, 2025
REACT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 46.50 | 46.65 | 46.00 | 46.00 | 46.00 | -1.08% | 54,353 |
| Oct 10, 2025 | 46.50 | 46.95 | 46.00 | 46.50 | 46.50 | - | 10,158 |
| Oct 9, 2025 | 46.50 | 46.70 | 46.00 | 46.50 | 46.50 | - | 12,766 |
| Oct 8, 2025 | 46.50 | 47.00 | 45.00 | 46.50 | 46.50 | - | 24,431 |
| Oct 7, 2025 | 46.00 | 48.40 | 45.00 | 46.50 | 46.50 | 1.09% | 40,931 |
| Oct 6, 2025 | 48.00 | 47.40 | 45.21 | 46.00 | 46.00 | -4.17% | 73,050 |
| Oct 3, 2025 | 48.50 | 49.00 | 47.00 | 48.00 | 48.00 | - | 31,130 |
| Oct 2, 2025 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 12,857 |
| Oct 1, 2025 | 49.00 | 48.10 | 48.10 | 49.00 | 49.00 | - | 3,000 |
| Sep 30, 2025 | 49.00 | 48.10 | 48.00 | 49.00 | 49.00 | - | 3,036 |
| Sep 29, 2025 | 49.00 | 48.40 | 47.55 | 49.00 | 49.00 | - | 20,831 |
| Sep 26, 2025 | 49.00 | 49.50 | 48.10 | 49.00 | 49.00 | - | 38,623 |
| Sep 25, 2025 | 49.00 | 48.90 | 48.10 | 49.00 | 49.00 | - | 29,099 |
| Sep 24, 2025 | 51.00 | 50.25 | 48.33 | 49.00 | 49.00 | -3.92% | 29,328 |
| Sep 23, 2025 | 51.00 | 50.30 | 50.10 | 51.00 | 51.00 | - | 4,979 |
| Sep 22, 2025 | 51.00 | 50.30 | 50.10 | 51.00 | 51.00 | - | 692 |
| Sep 19, 2025 | 51.00 | 50.30 | 50.30 | 51.00 | 51.00 | - | 2,000 |
| Sep 18, 2025 | 49.50 | 50.90 | 50.00 | 51.00 | 51.00 | 3.03% | 29,784 |
| Sep 17, 2025 | 49.50 | 52.00 | 48.33 | 49.50 | 49.50 | - | 22,396 |
| Sep 16, 2025 | 50.50 | 52.00 | 48.63 | 49.50 | 49.50 | -1.98% | 55,355 |
| Sep 15, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 10,844 |
| Sep 12, 2025 | 50.50 | 50.90 | 50.00 | 51.00 | 51.00 | 0.99% | 32,673 |
| Sep 11, 2025 | 51.50 | 52.00 | 50.00 | 50.50 | 50.50 | -1.94% | 26,673 |
| Sep 10, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 7,322 |
| Sep 9, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | - | 33,543 |
| Sep 8, 2025 | 52.50 | 55.00 | 50.00 | 51.50 | 51.50 | -1.90% | 60,388 |
| Sep 5, 2025 | 52.50 | 53.00 | 51.00 | 52.50 | 52.50 | - | 15,416 |
| Sep 4, 2025 | 52.50 | 51.00 | 51.00 | 52.50 | 52.50 | - | 543 |
| Sep 3, 2025 | 50.50 | 55.00 | 50.25 | 52.50 | 52.50 | 3.96% | 49,398 |
| Sep 2, 2025 | 50.50 | 52.00 | 50.13 | 50.50 | 50.50 | - | 79,352 |
| Sep 1, 2025 | 50.50 | 51.00 | 50.11 | 50.50 | 50.50 | - | 76,370 |
| Aug 29, 2025 | 50.50 | 51.00 | 51.00 | 50.50 | 50.50 | - | 299 |
| Aug 28, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 2,075 |
| Aug 27, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 5,516 |
| Aug 26, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 11,854 |
| Aug 22, 2025 | 50.50 | 50.60 | 50.60 | 50.50 | 50.50 | - | 1,631 |
| Aug 21, 2025 | 50.50 | 50.90 | 50.55 | 50.50 | 50.50 | - | 11,000 |
| Aug 20, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 15,073 |
| Aug 19, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 79,292 |
| Aug 18, 2025 | 50.50 | 51.00 | 49.00 | 50.50 | 50.50 | - | 42,343 |
| Aug 15, 2025 | 50.50 | 50.95 | 50.35 | 50.50 | 50.50 | - | 9,604 |
| Aug 14, 2025 | 50.50 | 50.90 | 50.30 | 50.50 | 50.50 | - | 11,410 |
| Aug 13, 2025 | 50.50 | 51.00 | 50.90 | 50.50 | 50.50 | - | 88,603 |
| Aug 12, 2025 | 50.50 | 51.00 | 50.43 | 50.50 | 50.50 | - | 62,133 |
| Aug 11, 2025 | 50.50 | 51.00 | 50.41 | 50.50 | 50.50 | - | 85,860 |
| Aug 8, 2025 | 50.50 | 50.98 | 50.36 | 50.50 | 50.50 | - | 11,994 |
| Aug 7, 2025 | 52.50 | 55.00 | 50.00 | 50.50 | 50.50 | 4.12% | 399,820 |
| Aug 6, 2025 | 48.50 | 48.85 | 47.38 | 48.50 | 48.50 | - | 964 |
| Aug 5, 2025 | 48.50 | 48.60 | 47.21 | 48.50 | 48.50 | - | 30,037 |
| Aug 4, 2025 | 48.50 | 48.60 | 47.00 | 48.50 | 48.50 | - | 1,199 |
| Aug 1, 2025 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 13,078 |
| Jul 31, 2025 | 48.50 | 48.78 | 47.15 | 48.50 | 48.50 | - | 3,220 |
| Jul 30, 2025 | 48.50 | 50.00 | 47.15 | 48.50 | 48.50 | - | 6,463 |
| Jul 29, 2025 | 48.50 | 50.00 | 47.15 | 48.50 | 48.50 | - | 28,000 |
| Jul 28, 2025 | 50.50 | 50.00 | 47.00 | 48.50 | 48.50 | -3.96% | 33,045 |
| Jul 25, 2025 | 51.00 | 52.00 | 49.00 | 50.50 | 50.50 | - | 44,999 |
| Jul 24, 2025 | 50.50 | 50.64 | 50.00 | 50.50 | 50.50 | - | 29,823 |
| Jul 23, 2025 | 50.50 | 50.73 | 50.00 | 50.50 | 50.50 | - | 38,235 |
| Jul 22, 2025 | 52.00 | 52.00 | 50.00 | 50.50 | 50.50 | -2.88% | 85,972 |
| Jul 21, 2025 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.95% | 63,343 |
| Jul 18, 2025 | 53.50 | 53.05 | 52.00 | 52.50 | 52.50 | -1.87% | 44,349 |