RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/04/2023 45.00p 52.00p 44.10p 50.50p 1340337
25/04/2023 45.00p 45.05p 44.02p 45.00p 226532
24/04/2023 45.00p 46.00p 44.11p 45.00p 57402
21/04/2023 45.00p 45.34p 44.10p 45.00p 52742
20/04/2023 45.00p 46.00p 44.34p 45.00p 101055
19/04/2023 45.00p 46.00p 44.10p 45.00p 163124
18/04/2023 45.00p 46.00p 44.04p 45.00p 82722
17/04/2023 44.00p 46.00p 43.24p 45.00p 218049
14/04/2023 46.00p 46.60p 42.91p 44.00p 238722
13/04/2023 43.50p 47.00p 42.00p 46.00p 289733
12/04/2023 40.50p 45.00p 39.66p 43.50p 198440
11/04/2023 40.00p 42.00p 38.89p 40.50p 128373
06/04/2023 38.00p 42.00p 37.21p 40.00p 215018
05/04/2023 38.00p 39.00p 37.20p 38.00p 104759
04/04/2023 37.50p 40.00p 37.17p 38.00p 139469
03/04/2023 37.00p 38.00p 36.70p 37.50p 102957
31/03/2023 37.00p 38.00p 36.15p 37.00p 82571
30/03/2023 37.00p 38.00p 36.10p 37.00p 161449
29/03/2023 37.00p 38.00p 36.55p 37.00p 130539
28/03/2023 38.00p 38.00p 35.25p 37.00p 148210
27/03/2023 38.00p 39.00p 36.10p 38.00p 340198
24/03/2023 38.00p 39.00p 37.00p 38.00p 178858
23/03/2023 38.00p 38.96p 37.00p 38.00p 69637
22/03/2023 38.50p 39.00p 37.00p 38.00p 141085
21/03/2023 39.00p 42.00p 36.55p 38.00p 363469
20/03/2023 40.75p 41.00p 37.50p 39.00p 241593
17/03/2023 41.50p 41.50p 40.00p 40.75p 121353
16/03/2023 44.50p 44.50p 40.21p 41.30p 249082
15/03/2023 47.00p 47.00p 44.00p 44.50p 102462
14/03/2023 47.50p 48.00p 46.10p 47.00p 69283
13/03/2023 48.50p 48.70p 46.25p 47.50p 137292
10/03/2023 49.00p 49.00p 47.00p 48.50p 62397
09/03/2023 49.50p 50.00p 48.12p 49.00p 45679
08/03/2023 50.50p 52.00p 49.00p 49.50p 100215
07/03/2023 50.50p 52.00p 49.00p 50.50p 66318
06/03/2023 50.50p 52.00p 49.00p 50.50p 25965
03/03/2023 49.00p 52.00p 49.00p 50.50p 410020
02/03/2023 49.00p 50.00p 48.10p 49.00p 49107
01/03/2023 49.00p 50.00p 48.96p 49.00p 187413
28/02/2023 50.00p 50.11p 48.90p 49.00p 166968
27/02/2023 50.00p 52.00p 48.00p 50.00p 73322
24/02/2023 50.00p 52.00p 48.31p 50.00p 164814
23/02/2023 50.50p 52.00p 49.06p 50.00p 62237
22/02/2023 50.50p 50.88p 50.00p 50.50p 14603
21/02/2023 50.50p 52.00p 49.00p 50.50p 308216
20/02/2023 48.50p 51.30p 48.14p 50.50p 346442
17/02/2023 48.00p 50.00p 47.00p 48.50p 180569
16/02/2023 48.00p 49.00p 47.00p 48.00p 125531
15/02/2023 48.00p 50.00p 46.60p 48.00p 17788
14/02/2023 49.50p 50.00p 46.20p 48.00p 89778
13/02/2023 49.50p 51.00p 48.08p 49.50p 39575
10/02/2023 49.00p 51.00p 48.00p 49.50p 259022
09/02/2023 51.50p 51.50p 48.00p 50.00p 272108
08/02/2023 52.00p 53.00p 51.00p 51.50p 118974
07/02/2023 52.00p 53.00p 51.50p 52.00p 59395
06/02/2023 51.50p 52.80p 50.75p 52.00p 109956
03/02/2023 52.50p 54.00p 49.23p 51.50p 412411
02/02/2023 55.50p 56.00p 51.55p 52.50p 407779
01/02/2023 58.00p 58.00p 55.00p 55.50p 414348
31/01/2023 63.00p 63.50p 54.00p 58.00p 836399
30/01/2023 67.00p 67.00p 65.11p 66.00p 70628
27/01/2023 67.00p 67.01p 66.01p 67.00p 148033
26/01/2023 67.00p 69.40p 66.25p 67.00p 13963
25/01/2023 67.00p 68.00p 66.25p 67.00p 59258
24/01/2023 69.50p 70.00p 66.25p 67.00p 245562
23/01/2023 69.50p 71.00p 68.00p 69.50p 32238
20/01/2023 70.00p 71.80p 68.15p 69.50p 211093
19/01/2023 70.00p 71.50p 68.00p 70.00p 61373
18/01/2023 67.50p 71.96p 67.50p 71.00p 224981
17/01/2023 66.00p 69.49p 65.00p 67.50p 76455
16/01/2023 65.50p 68.00p 63.70p 66.00p 23849
13/01/2023 65.50p 68.00p 63.50p 65.50p 64189
12/01/2023 64.00p 68.00p 63.00p 65.50p 68653
11/01/2023 64.00p 65.00p 63.77p 64.00p 85793
10/01/2023 64.00p 65.00p 63.10p 64.00p 109795
09/01/2023 63.50p 65.00p 63.36p 64.00p 59690
06/01/2023 65.50p 65.50p 62.00p 63.50p 172198
05/01/2023 66.00p 67.55p 62.60p 66.00p 80585
04/01/2023 64.00p 67.80p 63.32p 66.00p 733223
03/01/2023 64.00p 65.00p 63.00p 64.00p 82319
30/12/2022 64.00p 65.03p 64.00p 64.00p 58585
29/12/2022 64.00p 65.00p 63.00p 64.00p 48069
28/12/2022 63.50p 65.00p 63.50p 64.00p 8816
23/12/2022 62.00p 65.00p 61.64p 63.50p 39028
22/12/2022 62.00p 63.00p 61.45p 62.00p 44910
21/12/2022 61.50p 62.88p 60.36p 62.00p 37181
20/12/2022 63.00p 63.26p 60.00p 61.50p 198567
19/12/2022 66.00p 66.22p 62.01p 63.00p 150763
16/12/2022 67.00p 67.00p 65.30p 66.00p 65535
15/12/2022 67.00p 68.00p 66.10p 67.00p 18366
14/12/2022 67.50p 69.00p 66.10p 67.00p 49234
13/12/2022 67.00p 69.00p 66.66p 67.00p 41088
12/12/2022 67.00p 67.25p 66.00p 67.00p 83270
09/12/2022 67.00p 68.00p 66.00p 67.00p 75556
08/12/2022 67.00p 67.48p 66.30p 67.00p 24392
07/12/2022 69.00p 71.00p 66.22p 67.00p 234382
06/12/2022 66.00p 73.00p 64.55p 68.40p 447060
05/12/2022 57.50p 68.00p 55.00p 64.50p 1268638
02/12/2022 83.50p 84.00p 83.03p 83.50p 29008
01/12/2022 83.50p 83.89p 83.05p 83.50p 9727
30/11/2022 84.20p 84.30p 83.07p 83.70p 18074
29/11/2022 84.20p 84.30p 84.05p 84.20p 23022
28/11/2022 85.50p 86.00p 83.60p 84.20p 101210
25/11/2022 85.50p 86.00p 85.50p 85.50p 13135
24/11/2022 87.80p 88.88p 85.04p 85.50p 95627
23/11/2022 84.50p 87.80p 83.00p 87.80p 3355500
22/11/2022 84.50p 85.79p 82.00p 84.50p 27349
21/11/2022 84.50p 86.00p 83.25p 84.50p 12162
18/11/2022 84.50p 86.00p 83.25p 84.50p 1328
17/11/2022 84.50p 86.00p 83.00p 84.50p 32191
16/11/2022 80.00p 86.00p 80.00p 86.00p 75360
15/11/2022 80.00p 81.80p 80.00p 80.00p 26754
14/11/2022 80.00p 82.00p 78.85p 80.00p 58080
11/11/2022 79.00p 82.00p 78.25p 80.00p 53949
10/11/2022 80.00p 80.00p 78.10p 79.00p 38059
09/11/2022 80.00p 82.00p 78.55p 80.00p 40358
08/11/2022 80.00p 82.00p 78.20p 80.00p 8505
07/11/2022 80.00p 80.00p 79.60p 80.00p 620
04/11/2022 80.00p 80.00p 78.00p 80.00p 42984
03/11/2022 80.00p 80.00p 79.50p 80.00p 2000
02/11/2022 80.00p 80.00p 78.22p 80.00p 4504
01/11/2022 79.50p 82.00p 78.20p 80.00p 20253
31/10/2022 80.00p 82.00p 77.25p 79.50p 34258
28/10/2022 80.00p 82.00p 78.00p 80.00p 28410
27/10/2022 80.00p 82.00p 78.20p 80.00p 36154
26/10/2022 80.00p 82.00p 78.25p 80.00p 51437
25/10/2022 81.50p 81.50p 78.55p 80.00p 41517
24/10/2022 81.50p 83.00p 80.10p 81.50p 4003
21/10/2022 82.50p 82.50p 79.85p 81.50p 11414
20/10/2022 82.50p 82.90p 82.50p 82.50p 13257
19/10/2022 82.50p 85.00p 81.65p 82.50p 5002
18/10/2022 82.50p 82.85p 82.06p 82.50p 14120
17/10/2022 82.50p 85.00p 82.05p 82.50p 17726
14/10/2022 82.50p 85.00p 81.95p 82.50p 9675
13/10/2022 82.50p 82.86p 81.95p 82.50p 16837
12/10/2022 82.50p 82.50p 81.71p 82.50p 27554
11/10/2022 82.50p 82.90p 82.50p 82.50p 216
10/10/2022 82.50p 85.00p 80.00p 82.50p 9762
07/10/2022 82.50p 83.00p 81.66p 82.50p 28584
06/10/2022 82.50p 82.50p 81.66p 82.50p 4022
05/10/2022 82.50p 85.00p 81.66p 82.50p 6001
04/10/2022 82.00p 84.00p 81.50p 82.50p 33541
03/10/2022 81.50p 83.00p 80.56p 82.00p 15253
30/09/2022 81.00p 83.00p 80.50p 81.50p 67903
29/09/2022 83.00p 83.85p 78.50p 81.00p 57546
28/09/2022 87.50p 89.00p 82.25p 83.00p 44551
27/09/2022 87.50p 89.00p 86.00p 89.00p 15671
26/09/2022 87.50p 87.90p 86.15p 87.50p 40599
23/09/2022 87.50p 88.42p 86.71p 87.50p 43961
22/09/2022 89.50p 90.00p 86.00p 87.50p 24483
21/09/2022 90.00p 90.49p 89.80p 90.00p 27015
20/09/2022 88.50p 91.96p 88.33p 90.00p 17844
19/09/2022 88.00p 90.00p 87.00p 88.50p 37442
16/09/2022 88.00p 90.00p 87.00p 88.50p 37442
15/09/2022 87.00p 90.00p 86.00p 88.00p 68737
14/09/2022 86.50p 88.00p 85.30p 87.00p 137622
13/09/2022 89.50p 92.00p 85.00p 86.50p 298145
12/09/2022 88.00p 91.00p 87.00p 88.00p 20824
09/09/2022 85.00p 90.00p 85.00p 87.50p 60198
08/09/2022 84.00p 86.62p 83.55p 85.00p 96062
07/09/2022 87.50p 87.50p 84.00p 84.00p 38821
06/09/2022 87.50p 87.50p 86.06p 87.50p 14500
05/09/2022 87.50p 88.70p 86.30p 87.50p 29075
02/09/2022 89.00p 89.00p 86.46p 87.50p 49861
01/09/2022 89.50p 91.00p 87.00p 89.00p 11897
31/08/2022 89.50p 91.00p 87.20p 89.50p 43288
30/08/2022 90.50p 92.00p 87.55p 89.50p 28554
29/08/2022 90.50p 90.50p 89.30p 90.50p 25110
26/08/2022 90.50p 90.50p 89.30p 90.50p 25110
25/08/2022 90.50p 90.50p 88.59p 90.50p 4402
24/08/2022 90.50p 90.60p 90.50p 90.50p 5518
23/08/2022 90.50p 90.80p 89.00p 90.50p 8871
22/08/2022 90.50p 92.00p 90.00p 90.50p 41538
19/08/2022 90.50p 91.19p 90.00p 90.50p 20681
18/08/2022 89.50p 90.98p 89.50p 90.50p 62770
17/08/2022 88.50p 90.89p 88.50p 89.50p 14518
16/08/2022 91.00p 91.75p 88.30p 88.50p 110468
15/08/2022 91.00p 92.00p 90.38p 91.00p 6299

*Close Price adjusted for both dividends and splits