RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2021 134.50p 134.90p 133.06p 134.50p 14277
04/10/2021 136.00p 136.00p 133.00p 134.50p 42299
01/10/2021 141.00p 144.00p 135.00p 136.00p 63026
30/09/2021 140.00p 144.00p 138.10p 141.00p 97760
29/09/2021 138.50p 142.00p 138.00p 140.00p 45088
28/09/2021 143.50p 146.00p 136.55p 138.50p 99447
27/09/2021 139.50p 147.00p 138.50p 143.50p 135028
24/09/2021 132.00p 142.00p 128.00p 139.00p 226459
23/09/2021 134.00p 135.00p 131.00p 132.00p 90429
22/09/2021 137.50p 137.50p 135.00p 135.50p 44212
21/09/2021 137.50p 138.00p 135.65p 137.50p 38182
20/09/2021 144.00p 144.84p 135.15p 137.50p 135705
17/09/2021 144.00p 148.90p 141.00p 144.00p 180227
16/09/2021 141.00p 146.89p 140.51p 143.00p 164816
15/09/2021 129.00p 143.92p 129.00p 141.00p 400879
14/09/2021 130.50p 132.00p 128.22p 129.00p 126403
13/09/2021 130.00p 133.00p 127.55p 130.50p 63147
10/09/2021 135.00p 137.00p 126.00p 128.00p 141086
09/09/2021 137.00p 137.00p 133.04p 135.00p 57449
08/09/2021 138.50p 138.50p 135.84p 137.00p 8361
07/09/2021 140.50p 141.38p 138.00p 138.50p 34277
06/09/2021 140.50p 141.52p 139.03p 141.00p 48948
03/09/2021 141.00p 142.52p 139.00p 140.50p 35419
02/09/2021 144.50p 145.00p 139.00p 141.00p 55750
01/09/2021 144.50p 147.00p 143.30p 144.50p 55984
31/08/2021 138.00p 146.50p 137.10p 144.50p 192057
30/08/2021 138.00p 140.40p 137.25p 138.00p 23747
27/08/2021 138.00p 140.40p 137.25p 138.00p 23747
26/08/2021 138.00p 141.00p 137.10p 138.00p 8960
25/08/2021 136.00p 141.80p 136.00p 138.00p 90168
24/08/2021 126.50p 137.00p 123.00p 137.00p 166647
23/08/2021 129.50p 131.00p 124.25p 126.50p 131463
20/08/2021 129.50p 130.42p 128.00p 129.50p 24990
19/08/2021 132.00p 134.00p 128.00p 129.50p 61568
18/08/2021 132.00p 133.48p 129.89p 132.00p 27155
17/08/2021 132.00p 133.76p 130.80p 132.00p 14334
16/08/2021 132.00p 133.92p 130.80p 132.00p 18672
13/08/2021 137.50p 140.00p 131.00p 132.00p 89964
12/08/2021 132.00p 140.00p 132.00p 137.50p 73153
11/08/2021 132.50p 134.00p 130.00p 132.00p 27619
10/08/2021 137.50p 140.00p 131.18p 132.50p 76541
09/08/2021 134.50p 138.00p 133.55p 137.50p 45845
06/08/2021 129.50p 137.00p 129.50p 134.50p 37465
05/08/2021 129.50p 131.75p 127.00p 129.50p 60857
04/08/2021 129.50p 131.90p 128.71p 129.50p 45480
03/08/2021 129.50p 131.90p 128.55p 129.50p 17165
02/08/2021 132.00p 135.00p 127.05p 129.50p 237862
30/07/2021 135.50p 138.00p 128.51p 132.00p 146845
29/07/2021 137.00p 140.00p 134.00p 136.00p 30135
28/07/2021 138.00p 139.00p 136.89p 138.00p 27413
27/07/2021 138.00p 139.92p 136.67p 138.00p 22745
26/07/2021 140.50p 140.50p 136.25p 138.00p 47058
23/07/2021 140.50p 142.00p 138.00p 140.50p 31045
22/07/2021 140.50p 142.50p 138.25p 140.50p 21657
21/07/2021 140.50p 141.80p 138.05p 140.50p 19695
20/07/2021 129.50p 144.00p 129.50p 140.50p 197949
19/07/2021 134.00p 135.00p 128.30p 129.50p 176981
16/07/2021 148.00p 148.00p 128.72p 134.00p 995616
15/07/2021 154.50p 155.89p 145.00p 148.00p 123366
14/07/2021 158.00p 160.00p 153.06p 154.50p 82806
13/07/2021 155.00p 164.00p 155.00p 158.00p 205717
12/07/2021 155.00p 157.38p 152.10p 155.00p 32758
09/07/2021 155.00p 157.85p 152.25p 155.00p 60444
08/07/2021 158.00p 159.00p 152.08p 155.00p 63528
07/07/2021 158.50p 160.00p 156.00p 158.00p 40162
06/07/2021 165.50p 167.00p 156.25p 158.50p 143365
05/07/2021 158.50p 168.95p 157.00p 165.50p 226232
02/07/2021 150.00p 160.00p 150.00p 160.00p 178623
01/07/2021 148.00p 152.00p 146.00p 150.00p 75230
30/06/2021 148.00p 149.14p 146.20p 148.00p 36570
29/06/2021 149.00p 150.00p 146.04p 150.00p 147318
28/06/2021 137.00p 152.64p 137.00p 150.00p 677226
25/06/2021 135.00p 136.40p 133.08p 135.00p 71217
24/06/2021 135.00p 136.49p 133.00p 135.00p 39212
23/06/2021 133.00p 136.88p 131.08p 135.00p 87764
22/06/2021 140.00p 142.00p 130.00p 133.00p 134480
21/06/2021 144.50p 146.40p 137.00p 140.00p 104531
18/06/2021 144.50p 147.00p 143.51p 144.50p 54866
17/06/2021 145.00p 147.00p 140.11p 144.50p 162547
16/06/2021 144.50p 147.94p 143.55p 145.00p 105952
15/06/2021 143.00p 147.00p 141.51p 144.50p 64153
14/06/2021 147.50p 150.00p 140.93p 143.00p 343358
11/06/2021 137.00p 149.00p 137.00p 147.50p 297880
10/06/2021 137.00p 139.00p 135.00p 137.00p 34066
09/06/2021 140.50p 141.00p 137.00p 137.00p 61333
08/06/2021 140.50p 143.00p 139.75p 140.50p 63560
07/06/2021 140.50p 143.00p 138.00p 140.50p 70838
04/06/2021 137.50p 144.89p 137.00p 138.00p 278703
03/06/2021 132.50p 137.00p 130.25p 136.00p 96796
02/06/2021 132.50p 135.07p 130.14p 132.50p 63070
01/06/2021 127.00p 135.00p 125.25p 132.50p 186869
28/05/2021 120.50p 129.00p 118.00p 120.00p 188951
27/05/2021 121.50p 123.00p 118.00p 120.50p 213180
26/05/2021 125.50p 126.00p 117.00p 121.50p 246193
25/05/2021 129.50p 130.44p 123.00p 125.50p 61603
24/05/2021 129.50p 130.49p 128.00p 129.50p 29357
21/05/2021 129.50p 130.74p 128.51p 129.50p 24244
20/05/2021 134.50p 135.40p 128.51p 129.50p 108940
19/05/2021 136.00p 136.00p 132.60p 134.50p 23145
18/05/2021 130.00p 137.89p 129.00p 136.00p 109085
17/05/2021 130.50p 131.48p 129.00p 130.00p 61894
14/05/2021 131.00p 131.08p 129.03p 130.50p 157404
13/05/2021 138.50p 138.50p 128.12p 131.00p 300474
12/05/2021 141.00p 141.98p 137.23p 138.50p 91906
11/05/2021 142.50p 144.20p 140.00p 141.00p 110372
10/05/2021 137.00p 145.00p 136.15p 142.50p 203936
07/05/2021 138.00p 140.00p 136.00p 137.00p 72704
06/05/2021 138.00p 139.40p 136.22p 138.00p 87782
05/05/2021 137.00p 140.00p 136.08p 138.00p 98977
04/05/2021 135.50p 142.00p 135.00p 137.00p 326280
03/05/2021 135.50p 137.00p 134.55p 135.50p 108767
30/04/2021 135.50p 137.00p 134.55p 135.50p 108767
29/04/2021 135.50p 137.00p 133.00p 135.50p 33042
28/04/2021 138.00p 140.00p 134.30p 135.50p 136190
27/04/2021 134.00p 140.00p 134.00p 138.00p 662870
26/04/2021 136.00p 137.00p 132.08p 134.00p 263716
23/04/2021 130.50p 138.50p 130.00p 135.00p 289279
22/04/2021 129.00p 131.96p 128.00p 130.50p 221024
21/04/2021 129.00p 134.00p 125.00p 130.00p 435089
20/04/2021 122.50p 135.00p 122.50p 128.00p 943102
19/04/2021 116.00p 123.00p 115.02p 120.00p 219872
16/04/2021 109.50p 117.00p 108.00p 116.00p 452814
15/04/2021 109.50p 111.00p 109.50p 109.50p 158479
14/04/2021 109.50p 111.00p 108.03p 109.50p 94853
13/04/2021 110.00p 110.90p 108.25p 109.50p 60816
12/04/2021 110.00p 112.00p 108.00p 110.00p 112654
09/04/2021 112.00p 113.40p 108.60p 110.00p 59842
08/04/2021 112.00p 114.00p 111.51p 112.00p 44380
07/04/2021 112.50p 114.00p 110.80p 112.00p 86084
06/04/2021 106.00p 115.00p 105.25p 114.00p 518058
05/04/2021 103.50p 108.00p 103.50p 106.50p 344997
02/04/2021 103.50p 108.00p 103.50p 106.50p 344997
01/04/2021 103.50p 108.00p 103.50p 106.50p 344997
31/03/2021 95.00p 104.00p 95.00p 103.50p 396877
30/03/2021 94.00p 95.50p 92.00p 95.00p 172763
29/03/2021 94.50p 95.70p 93.00p 94.00p 96604
26/03/2021 94.50p 96.00p 93.00p 94.50p 79807
25/03/2021 97.00p 97.00p 92.00p 94.00p 77328
24/03/2021 97.00p 98.00p 96.00p 97.00p 33763
23/03/2021 97.00p 98.00p 96.00p 97.00p 23949
22/03/2021 98.00p 100.00p 96.00p 97.00p 68288
19/03/2021 95.50p 99.50p 95.50p 98.00p 99490
18/03/2021 96.00p 96.00p 95.60p 96.00p 15000
17/03/2021 96.00p 97.00p 95.57p 96.00p 14460
16/03/2021 96.00p 97.00p 94.00p 96.00p 28511
15/03/2021 95.00p 97.00p 92.00p 95.50p 116165
12/03/2021 93.00p 97.00p 92.00p 95.00p 199239
11/03/2021 94.50p 95.00p 90.10p 93.00p 289405
10/03/2021 99.50p 99.50p 94.00p 94.50p 113235
09/03/2021 99.50p 101.00p 98.35p 99.00p 135579
08/03/2021 100.00p 102.00p 98.10p 100.00p 251309
05/03/2021 97.00p 102.95p 97.00p 100.00p 442478
04/03/2021 97.00p 97.00p 95.00p 96.00p 43643
03/03/2021 94.50p 98.90p 93.00p 98.00p 425652
02/03/2021 94.00p 98.00p 92.00p 94.50p 200562
01/03/2021 90.50p 95.90p 90.25p 95.00p 143092
26/02/2021 92.00p 92.55p 90.50p 90.50p 61296
25/02/2021 92.00p 94.30p 91.55p 92.00p 192482
24/02/2021 83.50p 93.09p 83.18p 91.40p 330124
23/02/2021 82.50p 84.50p 82.50p 83.50p 99282
22/02/2021 86.00p 86.40p 81.00p 82.50p 203114
19/02/2021 85.00p 86.40p 84.00p 86.00p 146009
18/02/2021 84.50p 85.40p 84.11p 85.00p 149781
17/02/2021 82.00p 88.00p 80.10p 84.00p 277149
16/02/2021 86.00p 87.00p 80.60p 82.00p 155382
15/02/2021 88.00p 90.00p 85.11p 86.00p 177946
12/02/2021 87.50p 92.40p 86.00p 86.00p 109679
11/02/2021 88.00p 89.90p 86.40p 88.00p 107577
10/02/2021 88.00p 89.90p 86.48p 88.00p 121955
09/02/2021 86.50p 90.00p 86.00p 88.00p 349521
08/02/2021 81.00p 87.92p 80.31p 86.50p 511652
05/02/2021 80.50p 82.00p 79.00p 80.50p 273445
04/02/2021 82.50p 83.00p 79.00p 81.00p 300528
03/02/2021 77.00p 85.94p 77.00p 83.00p 815300
02/02/2021 73.50p 79.00p 72.00p 77.00p 761323
01/02/2021 70.50p 76.90p 70.15p 72.00p 535550
29/01/2021 71.50p 75.00p 68.10p 70.50p 363811
28/01/2021 65.00p 80.00p 65.00p 73.00p 1013884
27/01/2021 63.50p 65.00p 61.00p 63.00p 131768
26/01/2021 63.50p 65.00p 62.55p 63.50p 160417
25/01/2021 67.00p 67.90p 62.55p 63.50p 275472
22/01/2021 69.50p 70.50p 66.00p 67.00p 225259
21/01/2021 64.50p 71.00p 64.50p 67.00p 313690
20/01/2021 65.00p 65.88p 63.20p 64.50p 61007
19/01/2021 63.50p 66.90p 63.50p 66.00p 477124
18/01/2021 59.50p 65.00p 59.26p 63.50p 578221
15/01/2021 56.00p 60.70p 55.35p 59.50p 599860
14/01/2021 56.00p 56.07p 55.35p 56.00p 272948
13/01/2021 56.50p 57.00p 55.35p 56.00p 381625
12/01/2021 56.50p 56.50p 55.25p 56.50p 316482
11/01/2021 57.00p 58.00p 55.00p 58.00p 594150
08/01/2021 57.50p 58.00p 55.50p 57.00p 430017
07/01/2021 57.50p 57.50p 56.00p 57.50p 212498
06/01/2021 58.50p 58.60p 56.06p 57.50p 371271
05/01/2021 59.00p 59.00p 58.00p 58.80p 63197
04/01/2021 59.00p 59.00p 58.00p 59.00p 148404
01/01/2021 59.00p 59.07p 58.00p 59.00p 148682
31/12/2020 59.00p 59.07p 58.00p 59.00p 148682
30/12/2020 59.00p 59.48p 58.00p 59.00p 384623
29/12/2020 59.00p 60.00p 58.00p 58.80p 535438

*Close Price adjusted for both dividends and splits