1. Share Prices

  2. Rbg Holdings PLC (RBGP)

0.89p+0.00 (+0.00%)27 Jan 2025, 16:01
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
Jan 27, 20250.89p0.89p0.86p0.89p512,810
Jan 24, 20250.93p0.93p0.85p0.89p1,975,445
Jan 23, 20251.05p1.10p0.90p0.93p856,449
Jan 22, 20251.05p1.08p0.98p1.05p165,519
Jan 21, 20251.13p1.10p0.98p1.05p842,235
Jan 20, 20251.13p1.14p1.05p1.13p210,581
Jan 17, 20251.10p1.20p1.05p1.13p1,098,381
Jan 16, 20251.10p1.13p1.05p1.10p643,658
Jan 15, 20251.13p1.15p1.05p1.10p27,839
Jan 14, 20251.13p1.10p1.10p1.13p281,848
Jan 13, 20251.05p1.20p1.05p1.13p3,303,567
Jan 10, 20251.18p1.25p0.96p1.05p3,114,648
Jan 9, 20251.38p1.50p1.00p1.05p8,722,595
Jan 8, 20252.50p2.50p1.06p1.38p7,359,181
Jan 7, 20252.75p3.00p2.50p2.63p300,952
Jan 6, 20252.75p2.74p2.50p2.75p64,197
Jan 3, 20252.75p2.76p2.55p2.75p108,500
Jan 2, 20252.85p3.00p2.54p2.75p147,003
Dec 31, 20242.85p2.88p2.70p2.85p17,824
Dec 30, 20242.85p2.82p2.70p2.85p33,324
Dec 27, 20242.85p2.88p2.70p2.85p183,594
Dec 24, 20242.85p3.00p2.70p2.85p126,132
Dec 23, 20242.90p2.80p2.70p2.85p113,803
Dec 20, 20242.90p2.80p2.80p2.90p11,200
Dec 19, 20242.90p3.00p2.80p2.90p346,810
Dec 18, 20242.90p2.84p2.80p2.90p77,838
Dec 17, 20242.90p2.88p2.84p2.90p9,317
Dec 16, 20242.90p2.89p2.80p2.90p76,534
Dec 13, 20242.95p3.00p2.80p2.90p199,554
Dec 12, 20242.95p2.98p2.90p2.95p558,258
Dec 11, 20243.10p3.20p2.90p2.95p579,041
Dec 10, 20243.20p3.30p3.00p3.10p359,590
Dec 9, 20243.20p3.29p3.12p3.20p187,975
Dec 6, 20243.10p3.30p3.00p3.30p334,374
Dec 5, 20243.10p3.20p3.00p3.10p157,410
Dec 4, 20243.10p3.20p3.06p3.10p212,726
Dec 3, 20243.10p3.20p3.03p3.10p572,078
Dec 2, 20242.80p3.50p2.60p3.10p3,108,535
Nov 29, 20242.80p3.00p2.60p2.80p951,708
Nov 28, 20242.02p3.00p2.00p2.80p5,872,729
Nov 27, 20241.88p2.25p1.75p2.02p1,369,418
Nov 26, 20241.75p2.00p1.75p1.88p780,316
Nov 25, 20241.75p1.95p1.52p1.75p560,942
Nov 22, 20241.63p1.75p1.20p1.63p2,875,284
Nov 21, 20241.63p1.75p1.50p1.63p168,670
Nov 20, 20241.63p1.75p1.50p1.63p66,579
Nov 19, 20241.63p1.74p1.59p1.63p24,166
Nov 18, 20241.63p1.74p1.53p1.63p32,630
Nov 15, 20241.63p1.74p1.53p1.68p704,322
Nov 14, 20241.63p1.74p1.53p1.63p29,190
123456
Showing 1 to 50 of 252

Most Read

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pets AT Home Group PLC223.606.27
Oxford Nanopore Technologies PLC145.205.83
Computacenter PLC2,234.005.78
Barr (A.G.) PLC615.005.49
Spirax Group PLC8,000.004.23
Jd Sports Fashion PLC84.824.23

Fallers

CompanyPrice% Chg
Sthree PLC276.00-3.16
Softcat PLC1,478.00-2.89
Burberry Group PLC1,103.88-2.57
Ferrexpo PLC103.40-2.08
Smiths Group PLC1,848.00-1.86
Beazley PLC817.50-1.80