RA International Group PLC (RAI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:52PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 0.00 | 0.00 | 0.00 | 7.75 | 7.75 | 8,415,000 |
| 16 Apr 2024 | 7.75 | 7.67 | 7.66 | 7.75 | 7.75 | 62,929 |
| 15 Apr 2024 | 7.75 | 7.90 | 7.90 | 7.75 | 7.75 | 443 |
| 12 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 11 Apr 2024 | 7.75 | 7.95 | 7.95 | 7.75 | 7.75 | 62,915 |
| 10 Apr 2024 | 8.00 | 7.95 | 7.66 | 7.75 | 7.75 | 27,117 |
| 09 Apr 2024 | 8.00 | 8.40 | 7.50 | 8.00 | 8.00 | 492,550 |
| 08 Apr 2024 | 8.00 | 8.25 | 8.25 | 8.00 | 8.00 | 12 |
| 05 Apr 2024 | 8.00 | 7.83 | 7.83 | 8.00 | 8.00 | 1,158 |
| 04 Apr 2024 | 8.00 | 7.51 | 7.50 | 8.00 | 8.00 | 394,558 |
| 03 Apr 2024 | 8.00 | 8.05 | 7.50 | 8.00 | 8.00 | 599,192 |
| 02 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 54,393 |
| 28 Mar 2024 | 8.00 | 8.40 | 7.83 | 8.00 | 8.00 | 18,640 |
| 27 Mar 2024 | 8.25 | 8.40 | 8.00 | 8.00 | 8.00 | 100,023 |
| 26 Mar 2024 | 8.50 | 8.88 | 8.30 | 8.25 | 8.25 | 12,521 |
| 25 Mar 2024 | 8.50 | 8.33 | 8.33 | 8.50 | 8.50 | 97 |
| 22 Mar 2024 | 8.50 | 8.90 | 8.30 | 8.50 | 8.50 | 57,098 |
| 21 Mar 2024 | 8.50 | 8.88 | 8.25 | 8.50 | 8.50 | 2,943 |
| 20 Mar 2024 | 8.50 | 9.00 | 8.14 | 8.50 | 8.50 | 10,132 |
| 19 Mar 2024 | 9.25 | 9.15 | 8.50 | 8.50 | 8.50 | 99,203 |
| 18 Mar 2024 | 9.25 | 9.50 | 9.50 | 9.25 | 9.25 | 15,041 |
| 15 Mar 2024 | 9.25 | 9.45 | 9.15 | 9.25 | 9.25 | 57,883 |
| 14 Mar 2024 | 9.25 | 9.49 | 9.00 | 9.25 | 9.25 | 29,109 |
| 13 Mar 2024 | 9.25 | 9.50 | 9.45 | 9.25 | 9.25 | 53,740 |
| 12 Mar 2024 | 9.75 | 9.45 | 9.07 | 9.25 | 9.25 | 535 |
| 11 Mar 2024 | 9.25 | 10.00 | 10.00 | 9.75 | 9.75 | 93,407 |
| 08 Mar 2024 | 9.25 | 9.40 | 8.65 | 9.25 | 9.25 | 34,932 |
| 07 Mar 2024 | 9.50 | 10.00 | 9.10 | 9.25 | 9.25 | 45,396 |
| 06 Mar 2024 | 9.50 | 9.70 | 9.10 | 9.50 | 9.50 | 100,768 |
| 05 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 04 Mar 2024 | 9.75 | 9.00 | 9.00 | 9.75 | 9.75 | 50,000 |
| 01 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 29 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 28 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 27 Feb 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 15,921 |
| 26 Feb 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 300 |
| 23 Feb 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 4,476 |
| 22 Feb 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 2,037 |
| 21 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 20 Feb 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 150,000 |
| 19 Feb 2024 | 10.00 | 10.00 | 9.55 | 9.75 | 9.75 | 72,976 |
| 16 Feb 2024 | 10.00 | 9.69 | 9.50 | 10.00 | 10.00 | 9,789 |
| 15 Feb 2024 | 10.00 | 10.50 | 10.27 | 10.00 | 10.00 | 204 |
| 14 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Feb 2024 | 10.00 | 9.69 | 9.69 | 10.00 | 10.00 | 1,732 |
| 08 Feb 2024 | 10.00 | 9.50 | 9.50 | 10.00 | 10.00 | 9 |
| 07 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Feb 2024 | 10.00 | 9.68 | 9.68 | 10.00 | 10.00 | 9,400 |
| 02 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 64,376 |
| 01 Feb 2024 | 10.00 | 10.40 | 9.60 | 10.00 | 10.00 | 5,599 |
| 31 Jan 2024 | 10.25 | 9.77 | 9.68 | 10.00 | 10.00 | 10,686 |
| 30 Jan 2024 | 10.25 | 9.75 | 9.75 | 10.25 | 10.25 | 705 |
| 29 Jan 2024 | 10.25 | 9.50 | 9.50 | 10.25 | 10.25 | 43 |
| 26 Jan 2024 | 10.25 | 9.75 | 9.65 | 10.25 | 10.25 | 3,677 |
| 25 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 24 Jan 2024 | 10.25 | 10.70 | 10.70 | 10.25 | 10.25 | 4,672 |
| 23 Jan 2024 | 10.25 | 11.00 | 10.25 | 10.25 | 10.25 | 34,980 |
| 22 Jan 2024 | 10.25 | 11.00 | 11.00 | 10.25 | 10.25 | 27 |
| 19 Jan 2024 | 10.25 | 9.68 | 9.50 | 10.25 | 10.25 | 259 |
| 18 Jan 2024 | 10.25 | 9.65 | 9.65 | 10.25 | 10.25 | 37 |
| 17 Jan 2024 | 10.25 | 9.50 | 9.50 | 10.25 | 10.25 | 4,355 |
| 16 Jan 2024 | 10.25 | 9.68 | 9.50 | 10.25 | 10.25 | 370 |
| 15 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 12 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 11 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 10 Jan 2024 | 10.25 | 9.90 | 9.65 | 10.25 | 10.25 | 40,285 |
| 09 Jan 2024 | 10.25 | 9.56 | 9.56 | 10.25 | 10.25 | 1,655 |
| 08 Jan 2024 | 10.25 | 9.55 | 9.55 | 10.25 | 10.25 | 1,052 |
| 05 Jan 2024 | 10.25 | 9.92 | 9.92 | 10.25 | 10.25 | 1,975 |
| 04 Jan 2024 | 10.25 | 9.88 | 9.88 | 10.25 | 10.25 | 29,521 |
| 03 Jan 2024 | 10.25 | 9.55 | 9.55 | 10.25 | 10.25 | 569 |
| 02 Jan 2024 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | 10,584 |
| 29 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 28 Dec 2023 | 10.25 | 9.92 | 9.50 | 10.25 | 10.25 | 5,643 |
| 27 Dec 2023 | 10.25 | 9.88 | 9.88 | 10.25 | 10.25 | 10,558 |
| 22 Dec 2023 | 9.75 | 9.93 | 9.75 | 10.25 | 10.25 | 40,285 |
| 21 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 20 Dec 2023 | 9.75 | 9.95 | 9.55 | 9.75 | 9.75 | 5,384 |
| 19 Dec 2023 | 9.75 | 9.95 | 9.55 | 9.75 | 9.75 | 14,189 |
| 18 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Dec 2023 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 3,595 |
| 14 Dec 2023 | 9.75 | 9.95 | 9.95 | 9.75 | 9.75 | 202 |
| 13 Dec 2023 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | 37,041 |
| 12 Dec 2023 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | 1,198 |
| 11 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 08 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 Dec 2023 | 9.75 | 10.00 | 9.66 | 9.75 | 9.75 | 12,445 |
| 05 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Dec 2023 | 9.75 | 9.62 | 9.62 | 9.75 | 9.75 | 10,270 |
| 01 Dec 2023 | 9.75 | 9.63 | 9.63 | 9.75 | 9.75 | 10,514 |
| 30 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 29 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 28 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 27 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 24 Nov 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 23 Nov 2023 | 9.75 | 9.75 | 9.63 | 9.75 | 9.75 | 43,865 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.