LSE · REAT · stock
REACT Group PLC (REAT) stock price history
Every LSE trading session of REACT Group PLC from Oct 20, 2005 to Sep 28, 2026: 5,292 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REAT adjusted close, 2005 to 2026
- £128.13
- All time high, 2005
- £0.5900
- 52 week high, £0.4000 low
- 5,292
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
REAT key facts
- REACT Group PLC (REAT) closed at £0.4150 on Sep 28, 2026 on LSE.
- REAT's all time high close is £128.13, set on Nov 30, 2005; its all time low close is £0.0800 on Jan 4, 2019.
- REAT's 52 week range is £0.4000 to £0.5900.
- REAT returned -15.3% over the year to Sep 28, 2026 and -61.8% over five years.
- Over ten years REAT returned -40%, -4.9% a year compounded.
- REAT's deepest drawdown was -99.9% from Nov 30, 2005 to Jan 4, 2019.
- DataCedar holds 5,292 daily sessions of REAT history from Oct 20, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
REAT price chart, 2005 to 2026
REAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | -5.7% |
| 6 months | -7.8% |
| Year to date | -18.6% |
| 1 year | -15.3% |
| 3 years | -49.7% |
| 5 years | -61.8% |
| 10 years | -39.6% |
| Since Oct 20, 2005 | -99.7% |
| Compound annual growth, 20.9 years | -23.8% |
REAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £128.13 on Nov 30, 2005
- All time low close
- £0.0800 on Jan 4, 2019
- 52 week high
- £0.5900 on Nov 7, 2025
- 52 week low
- £0.4000 on Jul 10, 2026
- Deepest drawdown
- -99.9% from Nov 30, 2005 to Jan 4, 2019, not yet recovered
- Best single session
- +694.4% on Mar 4, 2014
- Worst single session
- -54.8% on Aug 17, 2015
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2019, +264%
- Worst calendar year
- 2015, -72%
REAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 20, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5100 | £0.5500 | £0.4000 | £0.4150 | -18.6% | 14.7M | 187 |
| 2025 | £0.8400 | £0.9000 | £0.4500 | £0.5100 | -39.3% | 10.6M | 253 |
| 2024 | £0.7250 | £0.9800 | £0.6000 | £0.8400 | +15.9% | 10.5M | 254 |
| 2023 | £0.5250 | £0.8750 | £0.5000 | £0.7250 | +38.1% | 8.4M | 251 |
| 2022 | £0.7000 | £1.15 | £0.3600 | £0.5250 | -25.0% | 8.2M | 250 |
| 2021 | £0.6625 | £1.90 | £0.6250 | £0.7000 | +5.7% | 8.9M | 253 |
| 2020 | £0.3000 | £1.05 | £0.2500 | £0.6625 | +120.8% | 17M | 254 |
| 2019 | £0.0850 | £0.3125 | £0.0705 | £0.3000 | +263.6% | 5.3M | 253 |
| 2018 | £0.2010 | £0.4000 | £0.0700 | £0.0825 | -63.3% | 6.7M | 253 |
| 2017 | £0.4625 | £0.4750 | £0.1555 | £0.2250 | -48.6% | 1.4M | 252 |
| 2016 | £0.7255 | £0.8750 | £0.2585 | £0.4375 | -42.6% | 2.6M | 253 |
| 2015 | £2.60 | £2.81 | £0.7055 | £0.7625 | -72.3% | 2M | 253 |
| 2014 | £1.61 | £11.96 | £0.9000 | £2.75 | +91.3% | 1.9M | 253 |
| 2013 | £1.13 | £2.63 | £0.0875 | £1.44 | +21.1% | 2.3M | 253 |
| 2012 | £2.66 | £5.00 | £1.00 | £1.19 | -62.0% | 875.6K | 251 |
| 2011 | £11.88 | £42.38 | £1.88 | £3.13 | -71.4% | 568K | 252 |
| 2010 | £5.00 | £17.50 | £3.75 | £10.94 | +118.8% | 56K | 253 |
| 2009 | £9.38 | £9.38 | £2.50 | £5.00 | -54.5% | 4.1K | 253 |
| 2008 | £23.44 | £23.44 | £1.88 | £11.00 | -53.1% | 3.3K | 254 |
| 2007 | £60.94 | £62.50 | £15.63 | £23.44 | -61.5% | 16.5K | 253 |
| 2006 | £125.00 | £128.13 | £56.25 | £60.94 | -51.2% | 15.4K | 252 |
| 2005 | £128.13 | £135.63 | £121.25 | £125.00 | n/a | 2.8K | 52 |
REAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.4150 | +3.7% |
| August 2026 | £0.4000 | -5.9% |
| July 2026 | £0.4250 | -3.4% |
| June 2026 | £0.4400 | -1.1% |
| May 2026 | £0.4450 | -4.3% |
| April 2026 | £0.4650 | +6.9% |
| March 2026 | £0.4350 | -16.3% |
| February 2026 | £0.5200 | +2.0% |
| January 2026 | £0.5100 | 0.0% |
| December 2025 | £0.5100 | -1.0% |
| November 2025 | £0.5150 | -6.4% |
| October 2025 | £0.5500 | +12.2% |
About the REAT data
Daily bars. 5,292 sessions from Oct 20, 2005 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
REAT share price history
