1. Share Prices

  2. Roebuck Food Group Public Limited Company (RFG)

18.25p+0.25 (+1.39%)08 Dec 2025, 14:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Roebuck Food Group Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 202518.00p18.00p18.00p18.25p100,000
Dec 2, 202516.75p17.00p16.75p18.00p189,314
Dec 1, 202516.75p17.00p17.00p16.75p6,544
Nov 25, 202516.50p16.50p16.50p16.50p403,431
Nov 14, 202516.50p16.50p16.30p16.50p1,000,000
Nov 13, 202516.50p16.02p16.02p16.50p10,000
Nov 7, 202516.50p16.02p16.02p16.50p150
Oct 22, 202516.50p16.50p16.50p16.50p7,536
Oct 21, 202516.50p16.00p16.00p16.50p1,000
Oct 16, 202516.50p17.00p16.50p16.50p24,530
Oct 15, 202516.50p16.02p16.02p16.50p250
Oct 14, 202515.00p17.00p16.00p16.50p72,040
Oct 13, 202514.00p15.00p14.00p15.00p2,412,995
Oct 10, 202514.00p15.00p15.00p14.00p50,000
Oct 3, 202515.00p15.00p14.00p14.00p160,020
Oct 2, 202515.00p14.25p14.25p15.00p1,000
Oct 1, 202515.00p15.00p15.00p15.00p400,000
Sep 30, 202515.00p16.00p15.50p15.00p245,000
Sep 29, 202515.00p14.25p14.25p15.00p117
Sep 24, 202515.00p16.00p16.00p15.00p6,669
Sep 19, 202515.00p16.00p14.00p15.00p300,003
Sep 18, 202515.00p16.00p16.00p15.00p100
Sep 17, 202515.00p15.00p15.00p15.00p33,000
Sep 16, 202515.00p16.00p16.00p15.00p260
Sep 15, 202515.00p16.00p16.00p15.00p20
Sep 12, 202515.00p15.50p15.50p15.00p10,990
Sep 11, 202515.00p16.00p16.00p15.00p50,000
Sep 10, 202515.00p16.00p16.00p15.00p203
Sep 3, 202515.00p14.25p14.25p15.00p1,249
Aug 28, 202515.00p14.00p14.00p15.00p20,000
Aug 26, 202515.00p14.20p14.20p15.00p6,299
Aug 22, 202515.00p16.00p16.00p15.00p10,000
Aug 20, 202515.50p16.20p16.20p15.50p3,000
Aug 19, 202515.50p16.50p16.50p15.50p15,000
Aug 14, 202516.00p16.25p16.25p15.50p98,900
Aug 13, 202516.00p16.96p16.96p16.00p10,000
Aug 12, 202516.00p16.96p13.59p16.00p35,198
Aug 11, 202516.00p15.20p15.20p16.00p3,300
Aug 8, 202516.00p15.04p15.04p16.00p5,714
Aug 5, 202516.00p15.04p15.04p16.00p1,500
Jul 25, 202516.00p16.50p16.50p16.00p30,000
Jul 16, 202516.50p16.50p16.02p16.50p31,000
Jul 8, 202516.50p17.00p17.00p16.50p19,135
Jul 4, 202516.50p16.50p16.50p16.50p1,729
Jul 1, 202516.50p14.00p14.00p16.50p20,000
Jun 16, 202516.50p16.50p16.50p16.50p5,000
Jun 12, 202516.50p17.00p17.00p16.50p157,500
Jun 10, 202516.50p16.00p16.00p16.50p709
Jun 5, 202516.50p16.00p16.00p16.50p4,596
May 16, 202516.50p16.00p16.00p16.50p2,500
12
Showing 1 to 50 of 77

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.