React Group (REAT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. React Group

Date Open High Low Close* Volume
12/12/2025 50.50p 51.00p 50.00p 50.50p 14403
11/12/2025 51.50p 52.00p 50.31p 51.50p 70715
10/12/2025 51.50p 51.50p 51.46p 51.50p 12740
09/12/2025 51.50p 51.92p 51.46p 51.50p 2201
08/12/2025 51.50p 52.00p 51.50p 51.50p 4510
05/12/2025 51.50p 51.50p 51.46p 51.50p 177
04/12/2025 51.50p 51.94p 51.50p 51.50p 7527
03/12/2025 51.50p 51.50p 51.46p 51.50p 1666
02/12/2025 51.50p 52.00p 51.00p 51.50p 79892
01/12/2025 51.50p 51.95p 51.30p 51.50p 17469
28/11/2025 51.50p 53.00p 51.21p 51.50p 76978
27/11/2025 52.50p 53.00p 51.00p 51.50p 49572
26/11/2025 54.50p 55.00p 52.00p 52.50p 42166
25/11/2025 54.50p 54.77p 53.00p 54.50p 14929
24/11/2025 55.00p 55.89p 53.00p 54.50p 68918
21/11/2025 56.00p 57.40p 54.02p 55.00p 40183
20/11/2025 56.00p 57.80p 54.00p 56.00p 5041
19/11/2025 56.00p 58.00p 54.04p 56.00p 1189
18/11/2025 56.00p 58.00p 54.04p 56.00p 304
17/11/2025 56.00p 58.00p 54.08p 56.00p 42842
14/11/2025 56.50p 58.00p 55.45p 56.00p 8017
13/11/2025 56.50p 56.90p 56.50p 56.50p 1750
12/11/2025 56.50p 58.00p 55.45p 56.50p 39136
11/11/2025 56.50p 59.00p 55.00p 59.00p 43803
10/11/2025 56.50p 57.00p 56.50p 56.50p 8500
07/11/2025 56.50p 59.00p 55.90p 56.50p 67373
06/11/2025 55.00p 58.00p 54.00p 56.50p 71211
05/11/2025 55.00p 57.00p 53.00p 55.00p 25710
04/11/2025 55.00p 55.00p 54.79p 55.00p 2746
03/11/2025 55.00p 56.70p 54.76p 55.00p 8781
31/10/2025 55.00p 56.70p 54.65p 55.00p 16869
30/10/2025 51.50p 57.50p 51.50p 57.50p 177835
29/10/2025 51.50p 53.00p 50.51p 51.50p 95429
28/10/2025 49.50p 53.00p 49.50p 52.00p 227321
27/10/2025 45.50p 46.00p 45.00p 45.50p 4097
24/10/2025 45.50p 45.50p 45.01p 45.50p 1372
23/10/2025 45.50p 45.50p 45.45p 45.50p 2189
22/10/2025 45.50p 45.50p 45.01p 45.50p 1075
21/10/2025 45.50p 45.50p 45.47p 45.50p 1929
20/10/2025 45.50p 45.50p 45.01p 45.50p 312674
17/10/2025 45.50p 45.50p 45.00p 45.50p 45357
16/10/2025 46.50p 46.50p 45.00p 45.50p 18009
15/10/2025 46.50p 46.65p 46.01p 46.50p 602
14/10/2025 46.50p 47.00p 45.00p 46.50p 29254
13/10/2025 46.50p 46.65p 46.00p 46.00p 29353
10/10/2025 46.50p 46.95p 46.00p 46.50p 10158
09/10/2025 46.50p 46.70p 46.00p 46.50p 12766
08/10/2025 46.50p 47.00p 45.00p 46.50p 24431
07/10/2025 46.00p 48.40p 45.00p 46.50p 40931
06/10/2025 48.00p 48.00p 45.21p 46.00p 73050
03/10/2025 48.50p 49.00p 47.00p 48.00p 31130
02/10/2025 49.00p 50.00p 47.00p 48.00p 12856
01/10/2025 49.00p 49.00p 48.10p 49.00p 3000
30/09/2025 49.00p 49.00p 48.00p 49.00p 3036
29/09/2025 49.00p 49.00p 47.55p 49.00p 20831
26/09/2025 49.00p 49.50p 48.10p 49.00p 38623
25/09/2025 49.00p 49.00p 48.10p 49.00p 29099
24/09/2025 51.00p 51.00p 48.33p 49.00p 12670
23/09/2025 51.00p 51.00p 50.10p 51.00p 4979
22/09/2025 51.00p 51.00p 50.10p 51.00p 692
19/09/2025 51.00p 51.00p 50.30p 51.00p 2000
18/09/2025 49.50p 51.00p 49.50p 51.00p 29784
17/09/2025 49.50p 52.00p 48.33p 49.50p 22396
16/09/2025 50.50p 50.50p 50.50p 49.50p 55354
15/09/2025 50.50p 51.00p 50.00p 50.50p 10844
12/09/2025 50.50p 51.00p 50.00p 51.00p 32673
11/09/2025 51.50p 51.50p 51.50p 50.50p 26673
10/09/2025 51.50p 53.00p 50.00p 51.50p 7322
09/09/2025 51.50p 53.00p 50.00p 51.50p 33543
08/09/2025 52.50p 55.00p 50.00p 51.50p 60388
05/09/2025 52.50p 53.00p 51.00p 52.50p 15416
04/09/2025 52.50p 52.50p 51.00p 52.50p 543
03/09/2025 50.50p 55.00p 50.25p 52.50p 49397
02/09/2025 50.50p 52.00p 50.13p 50.50p 54352
01/09/2025 50.50p 51.00p 50.11p 50.50p 51370
29/08/2025 50.50p 51.00p 50.50p 50.50p 299
28/08/2025 50.50p 51.00p 50.00p 50.50p 2076
27/08/2025 50.50p 51.00p 50.00p 50.50p 5516
26/08/2025 50.50p 51.00p 50.00p 50.50p 11854
22/08/2025 50.50p 50.60p 50.50p 50.50p 1631
21/08/2025 50.50p 50.90p 50.50p 50.50p 11000
20/08/2025 50.50p 51.00p 50.00p 50.50p 15074
19/08/2025 50.50p 51.00p 50.00p 50.50p 49291
18/08/2025 50.50p 51.00p 49.00p 50.50p 42343
15/08/2025 50.50p 50.95p 50.35p 50.50p 9604
14/08/2025 50.50p 50.90p 50.30p 50.50p 11410
13/08/2025 50.50p 51.00p 50.50p 50.50p 58603
12/08/2025 50.50p 51.00p 50.43p 50.50p 62133
11/08/2025 50.50p 51.00p 50.41p 50.50p 85860
08/08/2025 50.50p 50.98p 50.35p 50.50p 11994
07/08/2025 52.50p 55.00p 50.00p 50.50p 399820
06/08/2025 48.50p 48.85p 47.38p 48.50p 964
05/08/2025 48.50p 48.60p 47.21p 48.50p 30037
04/08/2025 48.50p 48.60p 47.00p 48.50p 1199
01/08/2025 48.50p 50.00p 47.00p 48.50p 13078
31/07/2025 48.50p 48.78p 47.15p 48.50p 3220
30/07/2025 48.50p 50.00p 47.15p 48.50p 6463
29/07/2025 48.50p 50.00p 47.15p 48.50p 28000
28/07/2025 50.50p 50.50p 47.00p 48.50p 33045
25/07/2025 51.00p 52.00p 49.00p 50.50p 19999
24/07/2025 50.50p 50.64p 50.00p 50.50p 29823
23/07/2025 50.50p 50.73p 50.00p 50.50p 38235
22/07/2025 52.00p 52.00p 50.00p 50.50p 85972
21/07/2025 52.50p 53.00p 51.00p 52.00p 63343
18/07/2025 53.50p 53.50p 52.00p 52.50p 44349
17/07/2025 53.50p 53.50p 53.05p 53.50p 1683
16/07/2025 54.50p 54.50p 53.00p 53.50p 34011
15/07/2025 53.50p 56.00p 53.00p 54.50p 54013
14/07/2025 53.50p 54.00p 53.00p 53.50p 17559
11/07/2025 53.50p 53.50p 53.05p 53.50p 12589
10/07/2025 55.50p 55.50p 53.01p 53.50p 57313
09/07/2025 55.50p 56.00p 55.00p 55.50p 48087
08/07/2025 55.50p 56.00p 55.01p 56.00p 19919
07/07/2025 58.00p 59.00p 55.00p 56.00p 30483
04/07/2025 58.00p 59.00p 57.22p 58.00p 18414
03/07/2025 58.50p 59.00p 57.31p 58.00p 24496
02/07/2025 58.50p 59.00p 58.20p 58.50p 38543
01/07/2025 58.50p 59.00p 57.00p 58.50p 2421
30/06/2025 58.50p 58.66p 58.20p 58.50p 24638
27/06/2025 58.50p 58.50p 58.02p 58.50p 4000
26/06/2025 58.50p 58.68p 58.22p 58.50p 10500
25/06/2025 58.50p 59.00p 58.00p 58.50p 2100
24/06/2025 58.50p 58.68p 58.18p 58.50p 12980
23/06/2025 58.50p 58.92p 58.12p 58.50p 29595
20/06/2025 58.50p 59.00p 58.50p 58.50p 10820
19/06/2025 59.00p 59.00p 58.00p 58.50p 10937
18/06/2025 60.50p 60.50p 58.15p 59.00p 9815
17/06/2025 61.25p 61.57p 59.23p 60.50p 46886
16/06/2025 59.00p 61.35p 58.00p 59.00p 21181
13/06/2025 59.00p 59.14p 59.00p 59.00p 5629
12/06/2025 59.00p 59.20p 58.00p 59.00p 7152
11/06/2025 59.00p 60.00p 58.04p 59.00p 6671
10/06/2025 59.00p 60.00p 58.00p 59.00p 15970
09/06/2025 59.00p 59.30p 58.60p 59.00p 3940
06/06/2025 59.00p 59.30p 58.10p 59.00p 15484
05/06/2025 59.00p 59.65p 58.60p 59.00p 21268
04/06/2025 60.75p 62.00p 58.60p 59.00p 67018
03/06/2025 60.75p 63.00p 59.50p 60.75p 21447
02/06/2025 58.50p 61.75p 57.00p 60.75p 76681
30/05/2025 57.50p 60.00p 55.00p 58.50p 69130
29/05/2025 57.50p 60.00p 57.30p 59.00p 80166
28/05/2025 57.50p 60.00p 55.00p 57.50p 67141
27/05/2025 64.50p 64.50p 55.00p 58.00p 603507
23/05/2025 72.50p 73.00p 71.26p 72.00p 0
22/05/2025 72.50p 72.89p 71.00p 72.50p 2456
21/05/2025 72.50p 72.50p 71.00p 72.50p 1929
20/05/2025 72.50p 74.00p 71.00p 72.50p 4458
19/05/2025 73.00p 74.00p 70.00p 71.00p 145289
16/05/2025 69.00p 74.00p 68.00p 73.00p 109847
15/05/2025 68.00p 71.50p 68.00p 71.50p 12998
14/05/2025 68.00p 70.00p 68.00p 68.00p 100063
13/05/2025 68.00p 71.50p 68.00p 68.00p 9608
12/05/2025 68.00p 70.00p 68.00p 68.00p 5000
09/05/2025 67.50p 70.00p 67.50p 68.00p 3111
08/05/2025 65.00p 67.50p 65.00p 66.00p 27129
07/05/2025 63.50p 66.00p 62.00p 65.00p 47662
06/05/2025 63.50p 65.00p 63.30p 63.50p 19317
02/05/2025 62.50p 64.10p 62.50p 63.50p 46818
01/05/2025 62.50p 63.22p 62.50p 62.50p 10906
30/04/2025 62.50p 64.00p 62.50p 62.50p 1983
29/04/2025 62.50p 64.00p 62.50p 62.50p 13419
28/04/2025 63.50p 64.00p 61.00p 62.50p 47114
25/04/2025 63.50p 66.50p 63.50p 63.50p 10576
24/04/2025 63.50p 65.00p 62.00p 63.50p 2626
23/04/2025 63.00p 64.36p 62.00p 62.00p 36577
22/04/2025 63.00p 65.00p 62.11p 63.00p 268
17/04/2025 62.50p 64.00p 61.00p 63.00p 34800
16/04/2025 62.50p 62.50p 62.50p 62.50p 0
15/04/2025 62.50p 64.00p 61.50p 62.50p 34434
14/04/2025 62.00p 63.00p 60.33p 62.00p 35977
11/04/2025 62.00p 63.00p 60.00p 61.00p 19890
10/04/2025 62.00p 66.00p 60.31p 62.00p 15115
09/04/2025 62.00p 64.00p 60.25p 62.00p 26995
08/04/2025 60.50p 64.00p 60.50p 62.00p 41709
07/04/2025 63.00p 63.00p 59.00p 59.50p 102163
04/04/2025 63.00p 63.00p 61.50p 63.00p 6772
03/04/2025 66.00p 66.00p 60.30p 63.00p 120243
02/04/2025 66.00p 67.00p 65.00p 66.00p 1275
01/04/2025 66.00p 67.00p 65.00p 66.00p 34161
31/03/2025 66.00p 67.00p 65.25p 66.00p 4342
28/03/2025 66.00p 67.00p 66.00p 66.00p 51901
27/03/2025 70.00p 70.00p 66.00p 66.00p 63674
26/03/2025 70.00p 71.00p 69.53p 70.00p 19388
25/03/2025 70.00p 71.00p 69.00p 70.00p 3006
24/03/2025 70.00p 71.00p 69.52p 71.00p 2625
21/03/2025 69.50p 70.00p 69.10p 70.00p 40776
20/03/2025 68.50p 70.00p 68.50p 69.00p 42548
19/03/2025 65.50p 70.00p 65.00p 70.00p 198572
18/03/2025 67.00p 68.00p 65.00p 65.50p 61596
17/03/2025 70.50p 73.00p 66.00p 68.00p 94785
14/03/2025 71.00p 72.00p 68.50p 70.50p 11885
13/03/2025 71.00p 71.00p 70.00p 71.00p 5881
12/03/2025 73.00p 75.00p 70.00p 71.00p 41774
11/03/2025 73.00p 75.00p 71.20p 73.00p 5386
10/03/2025 73.00p 73.00p 71.00p 73.00p 4223
07/03/2025 73.00p 73.00p 71.00p 73.00p 36906
06/03/2025 73.00p 73.00p 72.10p 73.00p 11378
05/03/2025 73.00p 75.00p 71.00p 73.00p 30135
04/03/2025 73.00p 75.00p 71.04p 73.00p 7319
03/03/2025 73.00p 73.00p 71.00p 73.00p 79081

*Close Price adjusted for both dividends and splits