1. Share Prices

  2. Rbg Holdings PLC (RBGP)

10.75p-1.00 (-8.51%)31 May 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rbg Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 202411.75p11.60p10.55p10.75p518,597
May 30, 202411.75p11.85p11.50p11.75p224,642
May 29, 202412.00p12.00p11.50p11.75p105,402
May 28, 202412.00p12.14p11.82p12.00p56,116
May 24, 202411.75p12.50p11.50p12.00p148,115
May 23, 202411.75p11.99p11.60p11.75p147,101
May 22, 202411.75p12.00p11.50p11.75p125,672
May 21, 202411.75p12.00p11.55p11.75p270,049
May 20, 202411.38p12.00p11.31p11.75p1,045,716
May 17, 202411.00p12.70p10.50p11.38p1,416,453
May 16, 20249.25p12.00p9.20p11.00p1,277,920
May 15, 20248.75p9.20p8.73p9.18p138,043
May 14, 20248.75p9.00p8.68p8.75p116,445
May 13, 20248.75p9.00p8.57p8.75p499,769
May 10, 2024112.50p117.00p106.55p112.50p23,153
May 9, 2024105.00p130.00p110.10p112.50p49,690
May 7, 2024100.00p105.00p99.27p100.00p2,243
May 2, 2024100.00p95.00p95.00p100.00p1,037
Apr 30, 202411.75p11.75p9.05p10.50p2,938,902
Apr 29, 202412.25p12.45p11.75p12.25p204,734
Apr 26, 202411.75p12.45p12.00p12.25p415,918
Apr 25, 202412.25p12.50p11.50p11.75p183,740
Apr 24, 202412.25p12.40p12.05p12.25p23,404
Apr 23, 202412.25p12.05p12.01p12.25p46,000
Apr 22, 202412.25p12.50p11.80p12.25p299,316
Apr 19, 202413.00p12.57p12.03p12.25p256,205
Apr 18, 202413.00p13.05p12.62p13.00p60,854
Apr 17, 202413.00p13.50p12.50p13.00p216,314
Apr 16, 202413.00p13.50p12.50p13.00p24,232
Apr 15, 202413.00p13.45p12.60p13.00p546,022
Apr 12, 202413.00p13.45p12.50p13.00p236,118
Apr 11, 202413.00p13.45p12.75p13.00p123,131
Apr 10, 202413.00p13.45p12.75p13.00p124,779
Apr 9, 202413.00p13.10p12.50p13.00p472,296
Apr 8, 202412.75p13.34p12.50p13.00p635,943
Apr 5, 202412.50p13.00p12.00p13.00p702,459
Apr 4, 202410.75p13.00p12.50p12.50p2,613,306
Apr 3, 202410.63p11.00p10.25p10.50p696,659
Apr 2, 202410.00p11.00p9.66p10.63p453,335
Mar 28, 202497.50p97.00p95.00p97.50p9,969
Mar 25, 202497.50p97.00p93.00p97.50p27,757
Mar 22, 202497.50p100.00p95.00p97.50p10,201
Mar 21, 202497.50p95.25p95.25p97.50p1,121
Mar 20, 202497.50p98.00p98.00p97.50p4,573
Mar 19, 202497.50p97.95p97.95p97.50p102
Mar 18, 202497.50p96.50p95.00p97.50p6,573
Mar 15, 202497.50p98.00p98.00p97.50p1,000
Mar 14, 202497.50p98.00p98.00p97.50p164
Mar 13, 202497.50p98.00p95.00p97.50p17,171
Mar 12, 202497.50p98.25p95.00p97.50p4,741
12345
Showing 1 to 50 of 233

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.