1. Share Prices

  2. Rbg Holdings PLC (RBGP)

2.03p+0.15 (+8.00%)27 Nov 2024, 16:20
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
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
Nov 13, 20241.63p1.74p1.52p1.63p1,024,075
Nov 12, 20241.63p1.74p1.52p1.63p121,512
Nov 11, 20241.63p1.74p1.50p1.63p729,290
Nov 8, 20241.63p1.77p1.55p1.63p673,886
Nov 7, 20241.63p1.74p1.55p1.63p537,344
Nov 6, 20241.88p1.82p1.50p1.63p908,696
Nov 5, 20241.88p2.00p1.62p1.88p436,182
Nov 4, 20242.13p2.25p1.75p1.88p1,626,354
Nov 1, 20242.13p2.01p2.00p2.13p480,500
Oct 31, 20242.13p2.00p2.00p2.13p216,433
Oct 30, 20242.13p2.25p1.85p2.13p95,946
Oct 29, 20242.13p2.25p2.00p2.13p73,932
Oct 28, 20242.13p2.25p2.00p2.13p428,401
Oct 25, 20242.13p2.00p2.00p2.13p166,199
Oct 24, 20242.13p2.13p2.13p2.13p818,698
Oct 23, 20242.13p2.03p2.00p2.13p275,540
Oct 22, 20242.13p2.05p2.00p2.13p171,256
Oct 21, 20242.13p2.05p2.00p2.13p121,587
Oct 18, 20242.13p2.07p2.01p2.13p1,892,026
Oct 17, 20242.13p2.12p2.00p2.13p88,793
Oct 16, 20242.13p2.13p2.00p2.13p1,569,815
Oct 15, 20242.13p2.25p2.00p2.13p329,199
Oct 14, 20242.13p2.25p1.96p2.13p384,204
Oct 11, 20242.13p2.25p2.00p2.13p92,600
Oct 10, 20242.13p2.24p2.08p2.13p338,566
Oct 9, 20242.00p2.25p1.88p2.13p455,670
Oct 8, 20242.00p2.25p1.75p2.00p1,261,812
Oct 7, 20241.88p2.25p1.75p2.00p2,740,345
Oct 4, 20242.88p3.00p1.65p2.00p23,012,411
Oct 3, 20243.75p4.00p2.75p3.00p1,823,501
Oct 2, 20243.38p4.00p3.25p3.75p1,318,619
Oct 1, 20243.50p3.52p3.25p3.38p757,582
Sep 30, 20245.10p4.50p3.00p3.50p2,560,712
Sep 27, 20245.95p5.98p5.90p5.95p411,727
Sep 26, 20246.05p6.04p5.90p5.95p391,781
Sep 25, 20246.10p6.20p5.93p6.05p106,655
Sep 24, 20246.15p6.20p6.00p6.10p32,679
Sep 23, 20246.15p6.11p6.10p6.15p42,934
Sep 20, 20246.15p6.20p6.04p6.15p42,620
Sep 19, 20246.25p6.30p6.10p6.20p162,472
Sep 18, 20246.25p6.25p6.21p6.25p24,793
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC507.0015.10
Ithaca Energy PLC120.205.62
Airtel Africa PLC105.005.16
Hunting PLC304.004.11
Pennon Group PLC602.003.79
Close Brothers Group PLC213.803.59