1. Share Prices

  2. Rbg Holdings PLC (RBGP)

6.46p+0.11 (+1.73%)23 Aug 2024, 16:35
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
Aug 23, 20246.45p6.70p6.20p6.46p73,921
Aug 22, 20246.35p6.50p6.20p6.35p37,323
Aug 21, 20246.35p6.44p6.20p6.35p136,500
Aug 20, 20246.35p6.49p6.20p6.35p71,537
Aug 19, 20246.65p6.80p6.21p6.35p362,577
Aug 16, 20246.65p6.68p6.51p6.65p157,277
Aug 15, 20246.65p6.68p6.50p6.65p343,982
Aug 14, 20246.65p6.80p6.50p6.65p77,140
Aug 13, 20246.65p6.72p6.51p6.65p34,277
Aug 12, 20246.60p6.80p6.52p6.65p289,672
Aug 9, 20247.50p7.50p6.50p6.60p1,084,940
Aug 8, 20247.60p7.68p7.50p7.60p93,452
Aug 7, 20247.60p7.70p7.50p7.60p72,391
Aug 6, 20247.60p7.58p7.50p7.60p17,036
Aug 5, 20247.60p7.58p7.50p7.60p46,903
Aug 2, 20248.10p8.20p7.20p7.60p609,754
Aug 1, 20248.65p8.70p7.90p8.10p431,823
Jul 31, 20248.75p9.00p8.25p8.65p271,433
Jul 30, 20249.50p10.00p8.51p8.75p252,155
Jul 29, 20249.50p10.00p9.00p9.50p80,375
Jul 26, 20249.50p9.59p9.57p9.50p31,215
Jul 25, 20249.50p9.80p9.02p9.50p17,338
Jul 24, 20249.50p9.80p9.00p9.50p109,158
Jul 23, 20249.50p10.00p9.10p9.50p46,153
Jul 22, 20249.50p9.70p9.10p9.50p396,139
Jul 19, 20249.50p10.00p9.00p9.50p26,510
Jul 18, 20249.50p9.65p9.00p9.50p301,963
Jul 17, 20249.50p9.70p8.82p9.50p64,228
Jul 16, 20249.50p9.70p9.12p9.50p98,916
Jul 15, 20249.50p9.75p9.15p9.50p53,805
Jul 12, 20249.50p9.78p9.15p9.50p191,431
Jul 11, 20249.50p9.80p9.15p9.50p11,395
Jul 10, 20249.50p10.00p9.12p9.50p120,212
Jul 9, 20249.50p9.88p9.20p9.50p18,278
Jul 8, 20249.25p10.00p9.15p9.50p122,236
Jul 5, 20249.25p9.37p9.01p9.25p790,404
Jul 4, 20249.25p9.38p9.01p9.25p29,284
Jul 3, 20249.25p9.50p9.00p9.25p570,922
Jul 2, 20249.35p9.50p9.24p9.40p116,712
Jul 1, 20249.60p9.70p9.50p9.35p183,342
Jun 28, 20249.60p9.32p9.32p9.60p463
Jun 27, 20249.60p9.54p9.54p9.60p2,200
Jun 26, 20249.75p10.00p9.50p9.60p40,591
Jun 25, 20249.75p9.97p9.51p9.75p10,263
Jun 24, 20249.75p10.00p9.51p9.75p15,535
Jun 21, 20249.75p9.99p9.50p9.75p38,095
Jun 20, 20249.75p9.99p9.50p9.75p96,398
Jun 18, 20249.75p10.00p9.50p9.50p105,948
Jun 17, 20249.75p9.88p9.55p9.75p26,942
Jun 14, 20249.75p10.00p9.51p9.75p184,146
123456
Showing 1 to 50 of 251

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.