RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RBG Holdings

Date Open High Low Close* Volume
09/02/2024 9.75p 9.94p 9.51p 9.75p 32051
08/02/2024 10.25p 10.50p 9.50p 9.75p 184334
07/02/2024 10.25p 10.50p 10.01p 10.25p 69828
06/02/2024 10.25p 10.50p 10.00p 10.50p 101993
05/02/2024 10.25p 10.25p 10.00p 10.25p 87490
02/02/2024 10.25p 10.34p 10.01p 10.25p 277588
01/02/2024 10.25p 10.25p 10.06p 10.10p 62804
31/01/2024 10.25p 10.38p 10.02p 10.25p 100123
30/01/2024 10.25p 10.40p 10.14p 10.25p 30301
29/01/2024 10.25p 10.44p 10.01p 10.25p 26342
26/01/2024 10.25p 10.40p 10.14p 10.25p 41993
25/01/2024 10.00p 10.50p 9.80p 10.25p 85332
24/01/2024 10.00p 10.25p 9.78p 10.00p 92992
23/01/2024 10.00p 10.50p 9.50p 10.00p 82283
22/01/2024 10.00p 10.00p 9.75p 10.00p 51840
19/01/2024 9.75p 10.50p 9.50p 10.00p 259129
18/01/2024 10.25p 10.50p 9.60p 9.75p 364280
17/01/2024 10.25p 10.44p 10.01p 10.25p 50426
16/01/2024 10.25p 10.50p 10.00p 10.50p 64266
15/01/2024 10.63p 10.75p 10.13p 10.25p 43589
12/01/2024 10.63p 10.65p 10.50p 10.63p 10032
11/01/2024 10.75p 10.82p 10.46p 10.63p 167570
10/01/2024 10.75p 11.00p 10.50p 10.75p 409061
09/01/2024 10.75p 10.92p 10.52p 10.75p 38059
08/01/2024 10.75p 10.95p 10.55p 10.75p 147483
05/01/2024 11.00p 11.00p 10.50p 10.75p 1256010
04/01/2024 11.13p 11.50p 10.50p 11.00p 136233
03/01/2024 11.13p 11.13p 10.77p 11.13p 209606
02/01/2024 11.25p 11.50p 10.75p 11.13p 230503
29/12/2023 11.25p 11.49p 11.11p 11.25p 43897
28/12/2023 10.25p 11.85p 10.13p 11.25p 291914
27/12/2023 10.25p 10.49p 10.01p 10.25p 266976
22/12/2023 11.25p 11.29p 10.19p 10.25p 443300
21/12/2023 11.75p 12.00p 11.00p 11.50p 365684
20/12/2023 11.75p 12.00p 11.50p 12.00p 672733
19/12/2023 11.50p 12.00p 11.09p 12.00p 977032
18/12/2023 12.00p 12.00p 10.00p 11.40p 3908816
15/12/2023 16.50p 17.00p 16.00p 16.50p 154743
14/12/2023 16.50p 16.90p 16.10p 16.50p 42348
13/12/2023 16.50p 16.73p 16.00p 16.50p 616900
12/12/2023 16.50p 16.74p 16.00p 16.50p 336044
11/12/2023 15.50p 17.00p 15.00p 16.50p 828250
08/12/2023 16.75p 17.00p 15.02p 15.25p 377671
07/12/2023 17.13p 17.14p 16.55p 16.75p 90170
06/12/2023 17.75p 17.75p 17.00p 17.13p 65241
05/12/2023 17.75p 17.90p 17.56p 17.75p 49079
04/12/2023 17.75p 17.90p 17.65p 17.75p 27184
01/12/2023 17.75p 17.96p 17.50p 17.75p 96052
30/11/2023 18.00p 18.22p 17.75p 17.75p 61141
29/11/2023 17.75p 18.50p 17.75p 18.00p 203277
28/11/2023 18.00p 18.00p 17.62p 17.75p 93243
27/11/2023 18.50p 19.00p 17.50p 18.00p 245569
24/11/2023 18.50p 19.00p 18.38p 18.50p 55763
23/11/2023 18.50p 19.00p 18.00p 18.50p 9210
22/11/2023 18.50p 18.77p 18.00p 18.50p 66835
21/11/2023 18.50p 18.50p 18.10p 18.50p 50848
20/11/2023 18.25p 18.44p 17.85p 18.25p 486594
17/11/2023 18.50p 18.73p 18.00p 18.25p 43044
16/11/2023 18.50p 18.73p 17.52p 18.50p 87198
15/11/2023 18.50p 19.00p 18.00p 18.50p 100640
14/11/2023 18.25p 19.00p 18.00p 18.50p 179956
13/11/2023 17.75p 18.18p 17.50p 18.00p 1055902
10/11/2023 19.25p 19.50p 16.50p 17.75p 625405
09/11/2023 19.50p 19.84p 19.01p 19.25p 192075
08/11/2023 20.25p 20.50p 19.54p 20.00p 156788
07/11/2023 21.00p 21.00p 20.00p 20.25p 125597
06/11/2023 21.50p 22.00p 20.00p 21.00p 523229
03/11/2023 21.50p 22.00p 21.00p 21.50p 39007
02/11/2023 21.75p 22.00p 21.00p 21.50p 132227
01/11/2023 21.75p 21.75p 21.25p 21.75p 93506
31/10/2023 21.50p 23.00p 21.00p 21.75p 55665
30/10/2023 21.00p 21.00p 20.50p 21.00p 18647
27/10/2023 20.50p 20.88p 20.50p 20.50p 15143
26/10/2023 20.50p 21.00p 20.33p 20.50p 107269
25/10/2023 20.50p 20.50p 20.32p 20.50p 13300
24/10/2023 20.50p 21.00p 20.00p 20.50p 128494
23/10/2023 20.50p 20.84p 20.25p 20.50p 78025
20/10/2023 20.50p 20.88p 20.47p 20.50p 280477
19/10/2023 20.50p 20.50p 20.45p 20.50p 109779
18/10/2023 20.50p 20.98p 20.33p 20.50p 202123
17/10/2023 20.50p 20.84p 20.00p 20.50p 433066
16/10/2023 20.50p 21.00p 20.00p 20.50p 341796
13/10/2023 21.50p 22.00p 20.02p 20.50p 111416
12/10/2023 21.50p 21.50p 21.02p 21.50p 104928
11/10/2023 21.50p 21.60p 21.50p 21.50p 9986
10/10/2023 22.50p 23.00p 21.00p 21.50p 134171
09/10/2023 23.25p 23.50p 22.10p 22.50p 349151
06/10/2023 21.00p 24.40p 21.00p 23.25p 1892133
05/10/2023 22.25p 22.50p 21.01p 21.50p 95527
04/10/2023 22.50p 23.00p 22.00p 22.00p 1081553
03/10/2023 22.50p 22.88p 22.15p 22.50p 435578
02/10/2023 22.50p 23.00p 22.00p 22.50p 763407
29/09/2023 21.50p 23.00p 21.50p 22.50p 360532
28/09/2023 22.75p 22.75p 20.25p 21.50p 7460490
27/09/2023 23.50p 24.00p 22.11p 23.00p 149240
26/09/2023 23.50p 24.00p 23.00p 23.50p 421770
25/09/2023 24.00p 24.75p 23.00p 23.50p 272832
22/09/2023 24.00p 25.00p 23.00p 23.60p 290460
21/09/2023 23.75p 24.00p 23.31p 24.00p 711672
20/09/2023 24.00p 25.00p 23.31p 23.75p 194509
19/09/2023 23.50p 24.00p 23.00p 23.50p 144897
18/09/2023 23.50p 23.96p 23.26p 23.50p 184745
15/09/2023 23.50p 23.77p 23.15p 23.50p 722602
14/09/2023 24.00p 24.20p 23.17p 23.50p 995509
13/09/2023 24.25p 25.00p 23.46p 24.00p 51191
12/09/2023 23.50p 25.00p 23.00p 24.25p 216348
11/09/2023 23.50p 24.00p 23.15p 23.50p 85699
08/09/2023 24.00p 24.00p 22.92p 23.50p 142464
07/09/2023 24.50p 24.70p 23.63p 24.00p 155757
06/09/2023 22.75p 25.40p 22.75p 24.25p 482629
05/09/2023 22.50p 23.45p 22.00p 23.00p 434683
04/09/2023 22.50p 23.00p 22.00p 22.50p 219302
01/09/2023 22.50p 22.98p 22.05p 22.50p 86981
31/08/2023 22.75p 23.50p 22.00p 22.50p 402633
30/08/2023 22.00p 23.40p 21.55p 22.50p 2632573
29/08/2023 22.75p 23.00p 21.78p 22.00p 399672
25/08/2023 23.00p 23.50p 22.50p 23.00p 1222085
24/08/2023 23.00p 23.50p 22.81p 23.00p 134087
23/08/2023 23.00p 23.26p 22.70p 23.00p 46473
22/08/2023 22.50p 23.48p 22.50p 23.00p 60821
21/08/2023 22.25p 23.00p 22.00p 22.50p 466182
18/08/2023 23.50p 23.60p 21.75p 22.25p 928870
17/08/2023 24.00p 24.00p 23.00p 23.50p 92815
16/08/2023 24.25p 25.00p 23.00p 24.00p 87022
15/08/2023 23.50p 25.00p 23.50p 24.00p 416927
14/08/2023 23.50p 23.74p 23.15p 23.50p 390736
11/08/2023 22.50p 24.00p 22.25p 23.50p 396159
10/08/2023 22.00p 24.00p 21.85p 22.50p 703076
09/08/2023 22.00p 22.00p 21.50p 21.75p 254242
08/08/2023 22.25p 22.50p 21.00p 22.00p 704429
07/08/2023 22.25p 23.00p 22.00p 22.25p 630303
04/08/2023 21.00p 23.00p 21.00p 22.25p 1213035
03/08/2023 20.75p 22.00p 19.95p 21.40p 1522581
02/08/2023 19.00p 21.65p 18.80p 21.00p 1336100
01/08/2023 19.25p 20.00p 18.00p 19.25p 1361566
31/07/2023 19.00p 20.00p 18.00p 19.25p 4428806
28/07/2023 17.25p 18.50p 17.00p 17.50p 1600196
27/07/2023 16.50p 21.00p 15.70p 17.40p 9148290
26/07/2023 27.00p 29.00p 25.05p 25.25p 1581656
25/07/2023 24.75p 27.50p 20.00p 27.00p 15923950
24/07/2023 26.25p 28.00p 24.12p 24.50p 1415282
21/07/2023 26.50p 27.00p 25.00p 26.25p 1397482
20/07/2023 28.75p 28.84p 26.60p 27.00p 405700
19/07/2023 27.00p 29.23p 26.00p 28.75p 724033
18/07/2023 27.25p 27.50p 26.65p 27.00p 138540
17/07/2023 27.25p 27.75p 25.26p 27.25p 1024366
14/07/2023 27.50p 28.00p 27.00p 27.25p 847177
13/07/2023 30.50p 31.00p 27.00p 27.50p 1715457
12/07/2023 28.75p 32.00p 28.45p 30.50p 2049903
11/07/2023 26.50p 28.00p 26.50p 27.00p 387717
10/07/2023 23.75p 28.00p 23.50p 26.50p 1089931
07/07/2023 24.25p 24.50p 23.15p 23.75p 255592
06/07/2023 25.00p 25.00p 24.00p 24.25p 169350
05/07/2023 25.50p 25.74p 24.60p 25.00p 85763
04/07/2023 25.75p 26.50p 25.22p 25.50p 276371
03/07/2023 25.25p 26.50p 25.00p 25.75p 638622
30/06/2023 23.75p 26.40p 23.55p 25.00p 1208656
29/06/2023 25.25p 25.50p 23.10p 23.75p 1144960
28/06/2023 28.25p 28.25p 24.00p 25.25p 1424999
27/06/2023 28.25p 29.25p 27.50p 28.25p 428040
26/06/2023 29.50p 30.00p 27.00p 28.50p 2393931
23/06/2023 32.25p 32.50p 29.20p 29.50p 679459
22/06/2023 32.50p 33.00p 31.50p 32.25p 1770962
21/06/2023 33.25p 33.50p 32.00p 32.50p 196377
20/06/2023 33.50p 34.00p 33.00p 33.25p 180958
19/06/2023 34.50p 35.00p 33.25p 33.50p 101612
16/06/2023 34.50p 35.00p 34.22p 34.50p 66394
15/06/2023 34.50p 35.00p 34.15p 34.50p 100102
14/06/2023 34.50p 34.95p 34.00p 34.50p 288125
13/06/2023 33.50p 34.76p 33.00p 34.50p 130476
12/06/2023 33.75p 34.50p 33.13p 33.50p 251439
09/06/2023 33.50p 34.00p 33.00p 33.75p 342012
08/06/2023 34.00p 35.64p 33.51p 35.00p 548873
07/06/2023 36.50p 36.50p 32.50p 34.00p 821227
06/06/2023 37.25p 38.00p 36.00p 36.50p 98536
05/06/2023 37.50p 38.00p 36.06p 37.25p 47431
02/06/2023 37.50p 38.00p 37.00p 37.50p 27883
01/06/2023 35.50p 38.00p 35.00p 37.50p 200527
31/05/2023 36.50p 37.00p 35.00p 35.50p 196435
30/05/2023 36.50p 37.00p 36.00p 36.50p 169790
26/05/2023 37.50p 38.00p 36.26p 36.50p 103609
25/05/2023 37.25p 38.00p 37.00p 37.50p 57843
24/05/2023 39.00p 39.00p 36.00p 37.25p 435232
23/05/2023 39.00p 40.00p 38.00p 39.00p 217469
22/05/2023 39.75p 40.00p 38.26p 39.00p 290159
19/05/2023 38.00p 41.00p 37.50p 39.50p 965048
18/05/2023 38.00p 39.00p 36.60p 38.00p 649055
17/05/2023 33.25p 39.00p 32.00p 36.00p 2366823
16/05/2023 38.25p 38.50p 32.00p 33.25p 4215042
15/05/2023 38.50p 40.00p 36.50p 38.25p 600105
12/05/2023 40.50p 40.99p 37.03p 39.90p 1286325
11/05/2023 42.25p 44.00p 40.00p 40.50p 995943
10/05/2023 44.75p 45.50p 42.16p 42.25p 687376
09/05/2023 47.50p 50.00p 44.00p 44.75p 600343
05/05/2023 51.00p 51.00p 42.00p 47.50p 1859170
04/05/2023 53.00p 53.00p 50.55p 51.00p 69482
03/05/2023 53.50p 55.00p 51.00p 53.00p 115470
02/05/2023 53.50p 54.94p 52.00p 53.50p 256721
28/04/2023 55.00p 56.00p 52.00p 54.00p 307864
27/04/2023 51.00p 56.00p 50.50p 55.00p 1673188

*Close Price adjusted for both dividends and splits