1. Share Prices

  2. Rc Fornax PLC (RCFX)

20.50p+0.00 (+0.00%)04 Aug 2025, 16:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rc Fornax PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202520.50p21.00p20.04p20.50p21,808
Aug 1, 202520.50p21.00p20.04p20.50p41,377
Jul 31, 202520.75p21.50p20.04p20.50p33,899
Jul 30, 202520.75p21.50p20.61p20.75p2,922
Jul 29, 202520.75p21.50p21.20p20.75p2,115
Jul 28, 202520.75p21.50p20.05p20.75p24,320
Jul 25, 202520.75p21.50p20.04p20.75p63,499
Jul 24, 202521.50p22.00p20.36p20.75p33,771
Jul 23, 202522.00p23.01p21.00p23.01p52,553
Jul 22, 202520.50p23.00p20.50p22.00p61,340
Jul 21, 202524.38p24.88p19.32p20.00p239,606
Jul 18, 202524.50p24.99p23.00p24.00p72,318
Jul 17, 202526.50p26.45p24.01p24.50p57,506
Jul 16, 202526.50p26.01p26.00p26.50p5,905
Jul 15, 202527.50p27.94p26.10p26.50p140,887
Jul 14, 202527.50p27.95p27.00p27.50p22,832
Jul 11, 202528.00p28.50p27.00p27.50p39,808
Jul 10, 202528.00p28.50p27.00p28.00p12,832
Jul 9, 202528.00p28.50p27.12p28.00p3,208
Jul 8, 202528.00p28.50p27.00p28.00p22,032
Jul 7, 202527.50p28.50p28.29p28.00p15,090
Jul 4, 202527.50p28.50p25.50p25.50p46,680
Jul 3, 202531.00p31.40p26.00p27.50p255,731
Jul 2, 202533.00p34.00p30.35p33.00p77,819
Jul 1, 202533.00p34.00p32.02p33.00p46,992
Jun 30, 202533.00p34.00p32.00p33.00p43,579
Jun 27, 202533.00p34.00p32.01p33.00p81,297
Jun 26, 202533.00p34.00p32.02p33.00p183,759
Jun 25, 202533.50p34.25p32.02p33.00p74,964
Jun 24, 202531.50p35.00p32.00p33.50p164,218
Jun 23, 202530.00p34.50p28.00p31.50p403,724
Jun 20, 202525.75p33.00p24.00p30.00p368,030
Jun 19, 202525.00p27.50p24.00p25.75p162,038
Jun 18, 202527.50p28.25p23.02p25.50p877,486
Jun 17, 202532.50p34.50p21.20p28.00p1,108,646
Jun 16, 202551.50p53.00p50.00p51.50p90,364
Jun 13, 202550.00p53.00p48.00p51.50p71,570
Jun 12, 202550.50p52.00p48.50p50.00p23,146
Jun 11, 202553.00p55.00p50.00p50.50p81,579
Jun 10, 202553.00p55.00p51.00p53.00p191,497
Jun 9, 202548.50p56.00p49.50p56.00p391,684
Jun 6, 202548.00p51.00p47.30p48.50p499,911
Jun 5, 202545.50p49.00p44.75p48.00p228,288
Jun 4, 202546.00p47.00p44.45p45.50p130,073
Jun 3, 202543.00p47.00p42.72p46.00p665,204
Jun 2, 202542.00p44.00p41.00p43.00p433,965
May 30, 202542.00p43.00p41.00p43.00p407,502
May 29, 202539.00p42.90p39.50p42.00p256,251
May 28, 202537.00p41.00p36.03p38.50p78,871
May 27, 202536.75p38.50p35.52p37.00p325,491
123
Showing 1 to 50 of 125

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.