1. Share Prices

  2. Ross Group PLC (RGP)

0.68p+0.00 (+0.00%)01 Nov 2023, 11:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ross Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 1, 20230.68p0.56p0.55p0.68p81,000
Oct 30, 20230.68p0.65p0.55p0.68p14,584
Oct 27, 20230.68p0.55p0.55p0.68p200
Oct 24, 20230.68p0.56p0.56p0.68p2,465
Oct 18, 20230.68p0.55p0.55p0.68p160
Oct 17, 20230.68p0.55p0.55p0.68p540
Oct 11, 20230.70p0.60p0.55p0.68p96,059
Oct 10, 20230.70p0.80p0.80p0.70p15,625
Oct 9, 20230.70p0.60p0.60p0.70p13,000
Oct 6, 20230.70p0.77p0.60p0.70p100,660
Oct 3, 20230.70p0.60p0.60p0.70p2,158
Sep 27, 20230.70p0.60p0.60p0.70p10,000
Sep 25, 20230.70p0.60p0.60p0.70p1,000
Sep 21, 20230.70p0.60p0.60p0.70p12,362
Sep 20, 20230.70p0.60p0.60p0.70p50,000
Sep 19, 20230.70p0.60p0.60p0.70p185
Sep 14, 20230.70p0.60p0.60p0.70p5,978
Sep 12, 20230.70p0.60p0.60p0.70p260
Sep 11, 20230.70p0.51p0.51p0.70p114,304
Sep 8, 20230.70p0.76p0.76p0.70p22,950
Aug 29, 20230.70p0.61p0.61p0.70p160
Aug 24, 20230.70p0.60p0.60p0.70p197
Aug 21, 20230.85p0.65p0.60p0.70p151,945
Aug 14, 20230.85p0.77p0.77p0.85p63,966
Aug 7, 20230.70p0.77p0.77p0.85p20,000
Jul 25, 20230.70p0.62p0.62p0.70p400
Jul 19, 20230.70p0.62p0.62p0.70p80
Jul 18, 20230.70p0.77p0.62p0.70p12,222
Jul 17, 20230.70p0.61p0.61p0.70p13,358
Jul 14, 20230.70p0.72p0.70p0.70p803,599
Jul 12, 20230.70p0.69p0.61p0.70p114,307
Jul 10, 20230.65p0.67p0.67p0.70p200,000
Jul 7, 20230.65p0.60p0.60p0.65p15,198
Jul 5, 20230.65p0.60p0.60p0.65p20,000
Jun 20, 20230.70p0.69p0.69p0.70p13,358
Jun 19, 20230.70p0.60p0.60p0.70p11,144
Jun 13, 20230.70p0.60p0.60p0.70p2,490
Jun 12, 20230.70p0.60p0.60p0.70p216,472
May 26, 20230.70p0.60p0.60p0.70p150
May 24, 20230.70p0.60p0.60p0.70p4
May 15, 20230.70p0.62p0.60p0.70p45,800
May 4, 20230.70p0.62p0.62p0.70p53,743
May 3, 20230.70p0.60p0.60p0.70p90
Apr 27, 20230.90p0.80p0.60p0.70p1,221,381
Apr 25, 20230.90p0.80p0.80p0.90p124,000
Apr 21, 20230.90p0.80p0.80p0.90p6,000
Showing 1 to 46 of 46

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10