1. Share Prices

  2. Rbg Holdings PLC (RBGP)

10.00p-0.50 (-4.76%)01 May 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rbg Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 1, 202410.50p10.80p9.00p10.00p2,055,401
Apr 30, 202411.75p11.75p9.05p10.50p2,938,902
Apr 29, 202412.25p12.45p11.75p12.25p204,734
Apr 26, 202411.75p12.45p12.00p12.25p415,918
Apr 25, 202412.25p12.50p11.50p11.75p183,740
Apr 24, 202412.25p12.40p12.05p12.25p23,404
Apr 23, 202412.25p12.05p12.01p12.25p46,000
Apr 22, 202412.25p12.50p11.80p12.25p299,316
Apr 19, 202413.00p12.57p12.03p12.25p256,205
Apr 18, 202413.00p13.05p12.62p13.00p60,854
Apr 17, 202413.00p13.50p12.50p13.00p216,314
Apr 16, 202413.00p13.50p12.50p13.00p24,232
Apr 15, 202413.00p13.45p12.60p13.00p546,022
Apr 12, 202413.00p13.45p12.50p13.00p236,118
Apr 11, 202413.00p13.45p12.75p13.00p123,131
Apr 10, 202413.00p13.45p12.75p13.00p124,779
Apr 9, 202413.00p13.10p12.50p13.00p472,296
Apr 8, 202412.75p13.34p12.50p13.00p635,943
Apr 5, 202412.50p13.00p12.00p13.00p702,459
Apr 4, 202410.75p13.00p12.50p12.50p2,613,306
Apr 3, 202410.63p11.00p10.25p10.50p696,659
Apr 2, 202410.00p11.00p9.66p10.63p453,335
Mar 28, 20248.65p10.48p8.50p10.00p2,308,715
Mar 27, 20248.65p8.80p8.50p8.65p31,215
Mar 26, 20248.65p8.72p8.51p8.65p38,482
Mar 25, 20248.65p8.72p8.34p8.65p100,696
Mar 22, 20248.75p8.80p8.50p8.65p90,100
Mar 21, 20248.85p9.00p8.70p8.75p265,372
Mar 20, 20248.85p8.80p8.71p8.85p58,050
Mar 19, 20248.85p8.85p8.70p8.85p250,695
Mar 18, 20248.85p8.85p8.75p8.85p40,695
Mar 15, 20248.75p9.00p8.70p8.85p221,894
Mar 14, 20248.75p8.85p8.85p8.75p10,650
Mar 13, 20248.85p9.00p8.70p8.75p86,472
Mar 12, 20248.85p8.74p8.70p8.85p22,004
Mar 11, 20248.85p9.00p8.73p8.85p296,904
Mar 8, 20248.65p9.00p8.50p8.85p462,460
Mar 7, 20248.65p8.76p8.55p8.65p203,103
Mar 6, 20248.65p8.79p8.66p8.65p112,478
Mar 5, 20249.10p9.20p8.51p8.65p188,905
Mar 4, 20249.10p9.12p9.00p9.10p83,085
Mar 1, 20249.10p9.08p9.00p9.10p141,775
Feb 29, 20249.25p9.50p9.00p9.10p558,947
Feb 28, 20248.75p9.40p8.50p9.25p210,818
Feb 27, 20248.75p8.95p8.57p8.75p272,864
Feb 26, 20249.25p9.50p8.57p8.75p364,084
Feb 23, 20249.25p9.25p9.01p9.25p153,870
Feb 22, 20249.25p9.50p9.02p9.25p158,118
Feb 21, 20249.25p9.29p9.01p9.25p47,021
Feb 20, 20249.25p9.32p9.00p9.25p47,912
123456
Showing 1 to 50 of 254

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
AJ Bell PLC335.003.55
W.A.G Payment Solutions PLC66.803.41
Chemring Group PLC387.503.33
Oxford Instruments PLC2,330.003.10
Baltic Classifieds Group PLC239.002.80
Investec PLC524.002.44

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC138.20-6.75
Playtech PLC504.00-4.91
Games Workshop Group PLC9,440.00-4.74
Carnival PLC1,039.50-4.19
Diversified Energy Company PLC1,081.00-4.00
Genus PLC1,736.00-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.