RA International Group plc (RAI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.75 | 8.00 | 7.70 | 8.00 | 8.00 | 5,237 |
| May 02, 2024 | 7.75 | 7.87 | 7.70 | 7.75 | 7.75 | 26,997 |
| May 01, 2024 | 8.00 | 9.25 | 7.50 | 7.75 | 7.75 | 484,585 |
| Apr 30, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 29, 2024 | 7.75 | 7.55 | 7.50 | 7.50 | 7.50 | 82,480 |
| Apr 26, 2024 | 7.75 | 7.55 | 7.35 | 7.75 | 7.75 | 513 |
| Apr 25, 2024 | 7.75 | 7.63 | 7.63 | 7.75 | 7.75 | 1,800 |
| Apr 24, 2024 | 7.75 | 7.63 | 7.50 | 7.75 | 7.75 | 123,601 |
| Apr 23, 2024 | 7.75 | 7.90 | 7.63 | 7.75 | 7.75 | 240,113 |
| Apr 22, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 19, 2024 | 7.75 | 7.75 | 7.63 | 7.75 | 7.75 | 50,198 |
| Apr 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 17, 2024 | 7.75 | 7.90 | 7.85 | 7.75 | 7.75 | 165,064 |
| Apr 16, 2024 | 7.75 | 7.67 | 7.66 | 7.75 | 7.75 | 62,929 |
| Apr 15, 2024 | 7.75 | 7.90 | 7.90 | 7.75 | 7.75 | 443 |
| Apr 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 11, 2024 | 7.75 | 7.95 | 7.95 | 7.75 | 7.75 | 62,915 |
| Apr 10, 2024 | 8.00 | 7.95 | 7.66 | 7.75 | 7.75 | 27,117 |
| Apr 09, 2024 | 8.00 | 8.40 | 7.50 | 8.00 | 8.00 | 492,550 |
| Apr 08, 2024 | 8.00 | 8.25 | 8.25 | 8.00 | 8.00 | 12 |
| Apr 05, 2024 | 8.00 | 7.83 | 7.83 | 8.00 | 8.00 | 1,158 |
| Apr 04, 2024 | 8.00 | 7.51 | 7.50 | 8.00 | 8.00 | 394,558 |
| Apr 03, 2024 | 8.00 | 8.05 | 7.50 | 8.00 | 8.00 | 599,192 |
| Apr 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 54,393 |
| Mar 28, 2024 | 8.00 | 8.40 | 7.83 | 8.00 | 8.00 | 18,640 |
| Mar 27, 2024 | 8.25 | 8.40 | 8.00 | 8.00 | 8.00 | 100,023 |
| Mar 26, 2024 | 8.50 | 8.88 | 8.30 | 8.25 | 8.25 | 12,521 |
| Mar 25, 2024 | 8.50 | 8.33 | 8.33 | 8.50 | 8.50 | 97 |
| Mar 22, 2024 | 8.50 | 8.90 | 8.30 | 8.50 | 8.50 | 57,098 |
| Mar 21, 2024 | 8.50 | 8.88 | 8.25 | 8.50 | 8.50 | 2,943 |
| Mar 20, 2024 | 8.50 | 9.00 | 8.14 | 8.50 | 8.50 | 10,132 |
| Mar 19, 2024 | 9.25 | 9.15 | 8.50 | 8.50 | 8.50 | 99,203 |
| Mar 18, 2024 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | 15,041 |
| Mar 15, 2024 | 9.25 | 9.45 | 9.15 | 9.25 | 9.25 | 57,883 |
| Mar 14, 2024 | 9.25 | 9.49 | 9.00 | 9.25 | 9.25 | 29,109 |
| Mar 13, 2024 | 9.25 | 9.50 | 9.45 | 9.25 | 9.25 | 53,740 |
| Mar 12, 2024 | 9.75 | 9.45 | 9.07 | 9.25 | 9.25 | 535 |
| Mar 11, 2024 | 9.25 | 10.00 | 10.00 | 9.75 | 9.75 | 93,407 |
| Mar 08, 2024 | 9.25 | 9.40 | 8.65 | 9.25 | 9.25 | 34,932 |
| Mar 07, 2024 | 9.50 | 10.00 | 9.10 | 9.25 | 9.25 | 45,396 |
| Mar 06, 2024 | 9.50 | 9.70 | 9.10 | 9.50 | 9.50 | 100,768 |
| Mar 05, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 04, 2024 | 9.75 | 9.00 | 9.00 | 9.75 | 9.75 | 50,000 |
| Mar 01, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 29, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 28, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 27, 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 15,921 |
| Feb 26, 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 300 |
| Feb 23, 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 4,476 |
| Feb 22, 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 2,037 |
| Feb 21, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 20, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 150,000 |
| Feb 19, 2024 | 10.00 | 10.00 | 9.55 | 9.75 | 9.75 | 72,976 |
| Feb 16, 2024 | 10.00 | 9.69 | 9.50 | 10.00 | 10.00 | 9,789 |
| Feb 15, 2024 | 10.00 | 10.50 | 10.27 | 10.00 | 10.00 | 204 |
| Feb 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 13, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 09, 2024 | 10.00 | 9.69 | 9.69 | 10.00 | 10.00 | 1,732 |
| Feb 08, 2024 | 10.00 | 9.50 | 9.50 | 10.00 | 10.00 | 9 |
| Feb 07, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 06, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 05, 2024 | 10.00 | 9.68 | 9.68 | 10.00 | 10.00 | 9,400 |
| Feb 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 64,376 |
| Feb 01, 2024 | 10.00 | 10.40 | 9.60 | 10.00 | 10.00 | 5,599 |
| Jan 31, 2024 | 10.25 | 9.77 | 9.68 | 10.00 | 10.00 | 10,686 |
| Jan 30, 2024 | 10.25 | 9.75 | 9.75 | 10.25 | 10.25 | 705 |
| Jan 29, 2024 | 10.25 | 9.50 | 9.50 | 10.25 | 10.25 | 43 |
| Jan 26, 2024 | 10.25 | 9.75 | 9.65 | 10.25 | 10.25 | 3,677 |
| Jan 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jan 24, 2024 | 10.25 | 10.70 | 10.70 | 10.25 | 10.25 | 4,672 |
| Jan 23, 2024 | 10.25 | 11.00 | 10.25 | 10.25 | 10.25 | 34,980 |
| Jan 22, 2024 | 10.25 | 11.00 | 11.00 | 10.25 | 10.25 | 27 |
| Jan 19, 2024 | 10.25 | 9.68 | 9.50 | 10.25 | 10.25 | 259 |
| Jan 18, 2024 | 10.25 | 9.65 | 9.65 | 10.25 | 10.25 | 37 |
| Jan 17, 2024 | 10.25 | 9.50 | 9.50 | 10.25 | 10.25 | 4,355 |
| Jan 16, 2024 | 10.25 | 9.68 | 9.50 | 10.25 | 10.25 | 370 |
| Jan 15, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jan 12, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jan 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jan 10, 2024 | 10.25 | 9.90 | 9.65 | 10.25 | 10.25 | 40,285 |
| Jan 09, 2024 | 10.25 | 9.56 | 9.56 | 10.25 | 10.25 | 1,655 |
| Jan 08, 2024 | 10.25 | 9.55 | 9.55 | 10.25 | 10.25 | 1,052 |
| Jan 05, 2024 | 10.25 | 9.92 | 9.92 | 10.25 | 10.25 | 1,975 |
| Jan 04, 2024 | 10.25 | 9.88 | 9.88 | 10.25 | 10.25 | 29,521 |
| Jan 03, 2024 | 10.25 | 9.55 | 9.55 | 10.25 | 10.25 | 569 |
| Jan 02, 2024 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | 10,584 |
| Dec 29, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Dec 28, 2023 | 10.25 | 9.92 | 9.50 | 10.25 | 10.25 | 5,643 |
| Dec 27, 2023 | 10.25 | 9.88 | 9.88 | 10.25 | 10.25 | 10,558 |
| Dec 22, 2023 | 9.75 | 9.93 | 9.75 | 10.25 | 10.25 | 40,285 |
| Dec 21, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 20, 2023 | 9.75 | 9.95 | 9.55 | 9.75 | 9.75 | 5,384 |
| Dec 19, 2023 | 9.75 | 9.95 | 9.55 | 9.75 | 9.75 | 14,189 |
| Dec 18, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 15, 2023 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 3,595 |
| Dec 14, 2023 | 9.75 | 9.95 | 9.95 | 9.75 | 9.75 | 202 |
| Dec 13, 2023 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | 37,041 |
| Dec 12, 2023 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | 1,198 |
| Dec 11, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.