RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/12/2020 59.00p 59.00p 57.60p 59.00p 83356
25/12/2020 59.00p 59.00p 57.60p 59.00p 83356
24/12/2020 59.00p 59.00p 57.60p 59.00p 83356
23/12/2020 59.00p 59.00p 58.00p 59.00p 110236
22/12/2020 59.00p 59.00p 58.00p 59.00p 56101
21/12/2020 59.00p 59.00p 58.10p 59.00p 100519
18/12/2020 59.00p 59.00p 58.51p 59.00p 61955
17/12/2020 59.00p 59.00p 58.98p 59.00p 193902
16/12/2020 59.50p 59.50p 58.25p 59.00p 111701
15/12/2020 59.50p 59.50p 58.96p 59.50p 14953
14/12/2020 59.50p 59.50p 58.00p 59.50p 130087
11/12/2020 59.50p 59.50p 58.42p 59.50p 257967
10/12/2020 59.50p 59.50p 58.00p 59.50p 154193
09/12/2020 59.50p 59.50p 58.41p 59.50p 147111
08/12/2020 59.50p 61.00p 58.35p 59.50p 28683
07/12/2020 59.50p 61.00p 58.00p 59.50p 374888
04/12/2020 60.00p 60.00p 58.31p 58.80p 291733
03/12/2020 60.00p 60.00p 59.01p 60.00p 77356
02/12/2020 60.00p 61.00p 59.01p 60.00p 333005
01/12/2020 60.00p 60.00p 59.00p 60.00p 242853
30/11/2020 60.00p 60.00p 59.01p 60.00p 177020
27/11/2020 60.00p 60.00p 59.10p 60.00p 92438
26/11/2020 60.00p 60.00p 59.26p 60.00p 271763
25/11/2020 60.00p 60.49p 59.00p 60.00p 455634
24/11/2020 60.50p 60.50p 58.50p 60.00p 188158
23/11/2020 61.00p 61.25p 59.00p 60.50p 276938
20/11/2020 61.00p 61.40p 60.00p 61.00p 90232
19/11/2020 61.50p 61.50p 60.03p 61.00p 47218
18/11/2020 61.50p 62.05p 60.00p 61.50p 98589
17/11/2020 61.50p 62.14p 60.20p 61.50p 97673
16/11/2020 61.50p 62.38p 60.00p 61.00p 106250
13/11/2020 61.50p 62.80p 60.00p 60.00p 57879
12/11/2020 61.50p 62.40p 60.00p 61.50p 214321
10/11/2020 61.50p 61.50p 60.00p 61.50p 173405
09/11/2020 61.00p 63.00p 60.00p 61.50p 105225
06/11/2020 61.50p 61.94p 60.00p 61.00p 64839
05/11/2020 61.50p 61.94p 60.10p 61.50p 69555
04/11/2020 61.50p 62.00p 60.00p 61.50p 18750
03/11/2020 61.50p 61.50p 60.00p 61.50p 17500
02/11/2020 61.50p 62.40p 60.20p 61.50p 32263
30/10/2020 61.50p 62.40p 60.20p 61.50p 43005
29/10/2020 61.50p 63.00p 60.00p 61.50p 25064
28/10/2020 65.50p 65.50p 60.60p 62.00p 140582
27/10/2020 65.50p 66.45p 65.35p 65.50p 87750
26/10/2020 65.50p 66.50p 65.33p 65.50p 16770
23/10/2020 65.50p 67.00p 65.30p 65.50p 43925
22/10/2020 66.00p 67.00p 65.11p 65.50p 33305
21/10/2020 66.50p 67.00p 65.50p 66.00p 181986
20/10/2020 66.00p 67.00p 65.50p 66.50p 148461
19/10/2020 65.00p 67.00p 65.00p 66.00p 89007
16/10/2020 67.50p 67.70p 64.10p 65.00p 279506
15/10/2020 69.00p 69.00p 67.02p 68.00p 117985
14/10/2020 69.00p 69.80p 67.56p 69.00p 96347
13/10/2020 69.00p 69.98p 68.20p 69.00p 153085
12/10/2020 67.00p 71.25p 66.81p 69.00p 349474
09/10/2020 66.50p 68.00p 66.50p 67.00p 72826
08/10/2020 65.50p 67.00p 64.55p 66.50p 157321
07/10/2020 66.00p 66.80p 65.50p 65.50p 29263
06/10/2020 63.00p 68.00p 63.00p 66.00p 520512
05/10/2020 60.20p 61.90p 59.59p 61.00p 115067
02/10/2020 59.00p 61.00p 57.50p 60.20p 357491
01/10/2020 60.20p 60.20p 58.60p 59.00p 71636
30/09/2020 60.20p 60.20p 57.60p 60.20p 58789
29/09/2020 60.20p 61.00p 58.76p 60.20p 145019
28/09/2020 59.50p 60.70p 59.50p 60.20p 282124
25/09/2020 59.00p 60.00p 58.31p 59.50p 302172
24/09/2020 59.50p 60.00p 58.21p 59.00p 57682
23/09/2020 58.50p 60.00p 58.50p 59.50p 111417
22/09/2020 57.50p 59.00p 56.39p 58.50p 119310
21/09/2020 62.00p 62.00p 56.10p 57.50p 274245
18/09/2020 62.00p 63.00p 61.00p 62.00p 283362
17/09/2020 61.50p 63.00p 60.00p 62.00p 431645
16/09/2020 72.50p 72.97p 61.10p 62.00p 1363004
15/09/2020 72.50p 73.19p 71.78p 72.50p 62517
14/09/2020 72.50p 73.30p 71.60p 72.50p 101327
11/09/2020 72.50p 73.45p 71.55p 72.50p 134779
10/09/2020 72.50p 73.60p 71.45p 72.50p 50856
09/09/2020 72.50p 74.00p 71.55p 72.50p 104046
08/09/2020 73.50p 74.38p 72.00p 72.50p 37832
07/09/2020 73.50p 74.49p 73.10p 73.50p 94086
04/09/2020 73.50p 74.90p 73.50p 73.50p 45203
03/09/2020 73.50p 74.52p 73.50p 73.50p 30843
02/09/2020 73.50p 74.90p 73.50p 73.50p 148521
01/09/2020 73.50p 75.00p 72.00p 73.50p 206448
31/08/2020 75.00p 75.00p 73.50p 73.50p 37311
28/08/2020 75.00p 75.00p 73.50p 73.50p 37311
27/08/2020 75.50p 75.50p 73.80p 75.00p 37979
26/08/2020 75.50p 76.00p 75.20p 75.50p 89584
25/08/2020 75.00p 76.00p 74.22p 75.00p 132279
24/08/2020 70.50p 75.70p 70.50p 75.00p 413396
21/08/2020 70.50p 72.00p 70.20p 70.50p 29431
20/08/2020 70.50p 72.00p 70.00p 70.50p 15538
19/08/2020 70.50p 72.00p 69.60p 70.50p 137430
18/08/2020 70.50p 71.49p 69.39p 70.50p 117109
17/08/2020 72.00p 72.00p 69.06p 70.00p 240300
14/08/2020 73.00p 73.00p 71.04p 72.00p 34844
13/08/2020 73.50p 73.50p 72.00p 73.00p 75024
12/08/2020 73.50p 73.60p 72.11p 73.60p 69867
11/08/2020 73.50p 73.50p 72.07p 73.50p 66361
10/08/2020 73.50p 73.50p 72.06p 73.00p 159901
07/08/2020 73.50p 73.50p 72.00p 73.50p 140351
06/08/2020 73.50p 73.50p 72.81p 73.50p 65324
05/08/2020 73.50p 73.50p 72.75p 73.50p 167913
04/08/2020 73.50p 73.50p 72.75p 73.50p 80337
03/08/2020 73.50p 74.19p 72.20p 73.50p 261233
31/07/2020 74.50p 74.50p 72.10p 73.50p 120396
30/07/2020 75.00p 76.00p 74.01p 74.50p 60759
29/07/2020 75.00p 75.79p 74.36p 75.00p 63504
28/07/2020 75.50p 76.09p 74.45p 75.00p 81061
27/07/2020 75.50p 76.49p 74.20p 74.20p 79716
24/07/2020 75.50p 76.49p 75.10p 75.50p 69303
23/07/2020 76.00p 77.00p 75.10p 75.50p 93888
22/07/2020 76.00p 76.35p 75.50p 76.00p 105684
21/07/2020 76.00p 77.00p 75.25p 76.00p 154306
20/07/2020 76.00p 76.90p 75.20p 76.00p 723592
17/07/2020 74.50p 77.00p 74.50p 76.00p 655631
16/07/2020 76.80p 77.25p 72.75p 74.50p 428864
15/07/2020 76.80p 77.60p 76.11p 76.80p 254152
14/07/2020 74.00p 78.00p 72.76p 77.40p 332329
13/07/2020 65.00p 78.00p 64.00p 74.00p 835715
10/07/2020 68.00p 68.70p 62.50p 65.00p 482834
09/07/2020 71.50p 72.25p 67.06p 68.80p 268170
08/07/2020 69.00p 71.74p 68.20p 70.50p 91466
07/07/2020 69.00p 70.27p 68.16p 69.00p 23608
06/07/2020 69.00p 71.00p 68.05p 69.00p 58559
03/07/2020 69.00p 70.52p 68.00p 69.00p 19558
02/07/2020 69.00p 70.27p 69.00p 69.00p 45137
01/07/2020 69.00p 70.30p 69.00p 69.00p 46378
30/06/2020 68.50p 70.50p 67.72p 69.00p 101082
29/06/2020 68.50p 70.00p 67.70p 70.00p 59695
26/06/2020 70.00p 70.00p 67.30p 68.50p 97650
25/06/2020 70.00p 70.84p 68.20p 70.00p 59350
24/06/2020 70.00p 71.49p 68.00p 70.00p 79594
23/06/2020 70.00p 71.64p 68.50p 70.00p 70185
22/06/2020 70.00p 72.00p 69.60p 70.00p 72197
19/06/2020 70.00p 71.96p 70.00p 70.00p 92805
18/06/2020 70.00p 72.00p 68.30p 70.00p 59866
17/06/2020 70.00p 71.80p 70.00p 70.00p 42571
16/06/2020 68.00p 70.00p 68.00p 69.00p 162496
15/06/2020 69.00p 69.55p 66.20p 68.00p 151126
11/06/2020 76.00p 76.00p 70.00p 71.00p 260543
10/06/2020 76.50p 77.78p 75.00p 76.00p 56420
09/06/2020 76.50p 78.00p 75.60p 76.50p 222824
08/06/2020 74.50p 78.00p 74.34p 77.50p 364248
05/06/2020 71.00p 75.75p 70.20p 75.00p 621029
04/06/2020 67.50p 73.96p 66.90p 72.00p 1979302
03/06/2020 68.00p 68.00p 66.90p 67.50p 50718
02/06/2020 68.00p 68.03p 67.95p 68.00p 36638
01/06/2020 68.00p 68.12p 67.45p 68.00p 109868
29/05/2020 68.00p 68.40p 67.35p 68.40p 25864
28/05/2020 67.50p 68.70p 67.18p 68.00p 63346
27/05/2020 68.50p 68.80p 67.30p 68.00p 129305
26/05/2020 67.00p 69.25p 67.00p 68.50p 255947
22/05/2020 67.00p 67.00p 66.20p 67.00p 117256
21/05/2020 67.00p 69.00p 66.90p 67.00p 157890
20/05/2020 72.00p 72.77p 66.00p 67.00p 169658
19/05/2020 72.50p 73.90p 70.00p 72.00p 63865
18/05/2020 72.50p 74.19p 71.75p 72.50p 19156
15/05/2020 72.00p 74.25p 71.60p 72.50p 121060
14/05/2020 75.00p 75.00p 70.40p 72.00p 78385
13/05/2020 75.50p 75.50p 74.10p 75.00p 57911
12/05/2020 76.00p 76.00p 75.05p 75.50p 93651
11/05/2020 76.00p 76.00p 75.00p 76.00p 131092
07/05/2020 76.50p 77.00p 75.10p 77.00p 113356
06/05/2020 76.50p 77.00p 76.05p 76.50p 38232
05/05/2020 76.50p 76.95p 76.00p 76.50p 91075
04/05/2020 78.00p 79.49p 75.00p 76.50p 138103
01/05/2020 76.00p 81.50p 75.25p 78.00p 476785
30/04/2020 75.00p 77.00p 69.00p 76.00p 478400
29/04/2020 75.00p 77.00p 73.00p 75.00p 58199
28/04/2020 70.00p 76.00p 70.00p 75.00p 176755
27/04/2020 68.50p 72.00p 68.50p 70.00p 46682
24/04/2020 70.00p 70.00p 68.00p 68.50p 100094
23/04/2020 67.50p 72.00p 67.50p 70.00p 122242
22/04/2020 70.00p 71.40p 65.75p 70.00p 122602
21/04/2020 65.50p 71.99p 64.21p 70.00p 648827
20/04/2020 64.00p 65.25p 62.36p 64.00p 112423
17/04/2020 63.00p 64.55p 62.00p 64.00p 215140

*Close Price adjusted for both dividends and splits