1. Share Prices

  2. Rc Fornax PLC (RCFX)

14.50p-1.00 (-6.45%)12 Sep 2025, 17:07
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
Sep 12, 202515.50p15.42p14.05p14.50p615,708
Sep 11, 202516.75p16.60p15.05p15.50p345,303
Sep 10, 202517.50p17.98p16.50p16.75p441,834
Sep 9, 202517.75p18.05p15.51p17.50p2,251,821
Sep 8, 202514.50p18.39p15.00p17.75p3,526,051
Sep 5, 202512.50p14.99p12.40p14.50p2,409,169
Sep 4, 202511.75p12.97p11.05p12.50p788,155
Sep 3, 202511.75p11.75p11.15p11.75p102,762
Sep 2, 202512.25p12.48p11.00p11.75p529,519
Sep 1, 202512.25p12.97p11.66p12.25p290,089
Aug 29, 202511.75p13.43p11.53p12.25p1,040,664
Aug 28, 202511.50p12.50p10.66p11.75p1,180,911
Aug 27, 202510.00p11.85p9.65p11.25p1,626,062
Aug 26, 202510.50p10.60p9.55p10.00p310,062
Aug 22, 202511.25p11.18p10.15p10.50p473,389
Aug 21, 202512.00p11.95p10.80p11.25p575,250
Aug 20, 202512.00p12.40p11.50p12.00p571,394
Aug 19, 202512.25p12.40p10.10p12.00p735,423
Aug 18, 202512.75p13.85p11.30p12.25p1,425,700
Aug 15, 202512.25p15.50p11.11p12.75p2,552,144
Aug 14, 202512.00p15.00p11.01p12.25p4,978,222
Aug 13, 202512.50p14.00p11.20p12.00p2,424,147
Aug 12, 202512.50p13.26p11.00p12.50p2,621,764
Aug 11, 202514.50p15.00p11.78p12.50p2,882,522
Aug 8, 202518.50p19.00p14.00p14.50p1,486,926
Aug 7, 202520.50p20.96p18.01p18.50p23,049
Aug 6, 202520.50p22.50p20.00p20.50p157,145
Aug 5, 202520.75p21.00p20.04p20.50p44,588
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
1234
Showing 1 to 50 of 153

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.