React Group (REAT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/02/2025 73.00p 73.40p 70.00p 72.50p 49355
27/02/2025 70.50p 75.00p 68.50p 70.00p 45404
26/02/2025 71.50p 71.50p 70.00p 70.50p 26667
25/02/2025 73.50p 73.50p 70.20p 71.50p 44918
24/02/2025 73.50p 73.50p 72.00p 73.50p 12690
21/02/2025 73.00p 73.50p 71.00p 73.50p 38467
20/02/2025 73.50p 73.50p 71.20p 73.00p 14454
19/02/2025 73.50p 75.00p 72.00p 73.50p 18166
18/02/2025 73.50p 75.00p 72.00p 73.50p 2717
17/02/2025 73.50p 73.50p 72.00p 73.50p 16050
14/02/2025 73.50p 73.50p 72.00p 72.00p 163401
13/02/2025 73.50p 73.50p 72.20p 73.50p 18038
12/02/2025 72.50p 74.00p 71.00p 73.50p 15823
11/02/2025 72.50p 74.00p 71.00p 72.50p 20015
10/02/2025 72.50p 73.49p 71.53p 72.50p 29814
07/02/2025 72.00p 74.00p 70.00p 72.50p 41103
06/02/2025 76.00p 76.00p 70.00p 73.00p 168500
05/02/2025 76.00p 76.45p 74.94p 76.00p 46618
04/02/2025 78.00p 78.52p 75.00p 76.00p 25745
03/02/2025 78.00p 80.00p 76.04p 78.00p 62852
31/01/2025 78.00p 79.35p 76.55p 78.00p 18083
30/01/2025 78.00p 80.00p 76.38p 78.00p 96594
29/01/2025 85.50p 85.50p 75.50p 80.00p 349784
28/01/2025 86.00p 88.00p 85.03p 86.00p 42908
27/01/2025 84.50p 88.00p 82.20p 86.00p 94599
24/01/2025 84.50p 85.25p 83.10p 84.50p 26241
23/01/2025 85.50p 86.00p 82.00p 84.00p 48131
22/01/2025 85.50p 86.10p 84.00p 85.50p 2351
21/01/2025 83.50p 87.00p 82.40p 87.00p 23727
20/01/2025 83.50p 84.75p 82.34p 83.50p 343410
17/01/2025 81.00p 84.75p 78.50p 83.50p 66194
16/01/2025 81.00p 81.00p 80.00p 80.50p 21035
15/01/2025 81.00p 81.48p 80.00p 81.00p 16740
14/01/2025 82.50p 83.00p 80.00p 82.00p 37928
13/01/2025 86.50p 87.00p 82.00p 82.50p 57231
10/01/2025 86.50p 87.92p 85.00p 86.50p 8784
09/01/2025 86.50p 87.17p 85.15p 86.50p 14625
08/01/2025 86.50p 87.88p 85.10p 86.50p 36283
07/01/2025 86.50p 90.00p 86.00p 86.50p 46747
06/01/2025 85.00p 87.75p 85.00p 86.50p 54353
03/01/2025 85.00p 86.00p 84.75p 85.00p 84662
02/01/2025 84.00p 86.00p 82.21p 85.00p 48773
31/12/2024 83.50p 85.00p 82.00p 84.00p 3463
30/12/2024 83.50p 85.00p 82.21p 83.50p 49940
27/12/2024 84.00p 86.00p 82.00p 83.50p 26780
24/12/2024 84.50p 86.00p 82.10p 84.00p 37078
23/12/2024 84.50p 85.00p 83.11p 84.50p 22334
20/12/2024 85.00p 85.00p 83.11p 84.50p 9002
19/12/2024 85.00p 86.00p 84.00p 85.00p 15951
18/12/2024 86.50p 86.50p 84.00p 85.00p 35590
17/12/2024 87.00p 88.00p 86.00p 86.50p 60531
16/12/2024 87.00p 87.00p 86.00p 87.00p 15348
13/12/2024 87.00p 87.00p 86.00p 87.00p 14946
12/12/2024 88.50p 88.50p 86.00p 87.00p 8633
11/12/2024 89.00p 90.00p 87.00p 88.50p 18486
10/12/2024 89.00p 89.00p 88.00p 89.00p 25888
09/12/2024 88.00p 89.75p 87.00p 89.00p 124551
06/12/2024 85.50p 85.70p 85.50p 85.50p 30829
05/12/2024 86.00p 86.40p 85.00p 85.50p 23154
04/12/2024 87.50p 87.50p 85.00p 85.50p 76312
03/12/2024 89.00p 90.00p 86.50p 89.00p 38263

*Close Price adjusted for both dividends and splits