REACT Group PLC (AIM:REAT)
London
· Delayed Price · Currency is GBP · Price in GBX 45.10
+1.10 (2.50%)
Apr 28, 2026, 1:04 PM GMT
REACT Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.50 | 48.00 | 44.00 | 46.50 | 46.50 | 5.68% | 22,451 |
| Apr 27, 2026 | 46.50 | 48.00 | 44.00 | 44.00 | 44.00 | -5.38% | 8,057 |
| Apr 24, 2026 | 46.50 | 46.78 | 46.78 | 46.50 | 46.50 | - | 2,512 |
| Apr 23, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 548 |
| Apr 22, 2026 | 46.50 | 46.90 | 45.15 | 46.50 | 46.50 | - | 38,937 |
| Apr 21, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 1,340 |
| Apr 20, 2026 | 46.50 | 47.00 | 45.50 | 46.50 | 46.50 | - | 16,401 |
| Apr 17, 2026 | 46.50 | 47.30 | 45.03 | 46.50 | 46.50 | - | 63,378 |
| Apr 16, 2026 | 47.00 | 48.00 | 45.03 | 46.50 | 46.50 | -1.06% | 63,421 |
| Apr 15, 2026 | 45.00 | 48.00 | 45.89 | 47.00 | 47.00 | 5.62% | 58,326 |
| Apr 14, 2026 | 44.00 | 45.00 | 44.12 | 44.50 | 44.50 | 1.14% | 34,301 |
| Apr 13, 2026 | 45.00 | 45.00 | 43.16 | 44.00 | 44.00 | - | 23,021 |
| Apr 10, 2026 | 44.00 | 44.70 | 43.15 | 44.00 | 44.00 | - | 3,477 |
| Apr 9, 2026 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 28,527 |
| Apr 8, 2026 | 43.00 | 45.00 | 42.55 | 44.00 | 44.00 | 2.33% | 143,666 |
| Apr 7, 2026 | 42.50 | 43.30 | 42.30 | 43.00 | 43.00 | 1.18% | 86,003 |
| Apr 2, 2026 | 44.00 | 45.00 | 41.00 | 42.50 | 42.50 | -3.41% | 105,990 |
| Apr 1, 2026 | 44.00 | 44.80 | 43.00 | 44.00 | 44.00 | 1.15% | 28,792 |
| Mar 31, 2026 | 44.74 | 44.00 | 43.80 | 43.50 | 43.50 | -2.25% | 75,602 |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.50 | 44.50 | -1.11% | 10,400 |
| Mar 27, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 38,148 |
| Mar 26, 2026 | 44.50 | 46.00 | 45.00 | 45.00 | 45.00 | 1.12% | 25,267 |
| Mar 25, 2026 | 44.00 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 25,166 |
| Mar 24, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | -2.22% | 54,481 |
| Mar 23, 2026 | 45.50 | 45.80 | 44.00 | 45.00 | 45.00 | -1.10% | 15,884 |
| Mar 20, 2026 | 45.50 | 46.00 | 45.01 | 45.50 | 45.50 | - | 6,054 |
| Mar 19, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 48,171 |
| Mar 18, 2026 | 48.00 | 47.19 | 45.00 | 45.50 | 45.50 | -5.21% | 35,878 |
| Mar 17, 2026 | 48.00 | 47.87 | 46.04 | 48.00 | 48.00 | - | 4,011 |
| Mar 16, 2026 | 46.50 | 49.00 | 46.00 | 48.00 | 48.00 | 4.35% | 81,745 |
| Mar 13, 2026 | 48.60 | 48.00 | 46.00 | 46.00 | 46.00 | -5.35% | 49,792 |
| Mar 12, 2026 | 48.60 | 50.00 | 47.20 | 48.60 | 48.60 | - | 8,864 |
| Mar 11, 2026 | 48.60 | 49.50 | 49.50 | 48.60 | 48.60 | - | 20 |
| Mar 10, 2026 | 49.00 | 50.00 | 48.00 | 48.60 | 48.60 | -0.82% | 16,451 |
| Mar 9, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 33,225 |
| Mar 6, 2026 | 51.50 | 53.00 | 49.20 | 49.00 | 49.00 | -4.85% | 50,812 |
| 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 | 52.00 | 53.00 | 50.50 | 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 | 50.00 | 52.00 | 48.66 | 50.00 | 50.00 | - | 111,501 |
| Feb 9, 2026 | 50.00 | 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 | 52.50 | 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% | 77,055 |
| Jan 16, 2026 | 49.50 | 52.00 | 49.00 | 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 | 50.50 | 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 | 51.00 | 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 | 51.50 | 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 |