111.00p-2.50 (-2.20%)08 Dec 2021, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rbg Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 8, 2021113.50p115.00p110.65p111.00p51,802
Dec 7, 2021117.00p116.47p111.11p113.50p65,021
Dec 6, 2021117.00p118.00p114.25p117.00p62,960
Dec 3, 2021117.00p118.68p113.23p117.00p65,396
Dec 2, 2021115.50p120.00p114.00p117.00p160,849
Dec 1, 2021110.00p117.06p109.00p115.50p482,355
Nov 30, 2021110.00p112.00p108.75p110.00p35,671
Nov 29, 2021108.00p112.00p106.00p110.00p113,589
Nov 26, 2021110.50p110.90p104.00p108.00p92,057
Nov 25, 2021113.00p114.00p107.55p110.50p47,328
Nov 24, 2021112.50p115.00p111.70p113.00p122,423
Nov 23, 2021109.50p115.06p108.55p112.50p147,693
Nov 22, 2021121.50p122.00p105.75p109.00p573,139
Nov 19, 2021125.00p127.00p118.55p121.50p101,906
Nov 18, 2021125.00p126.00p123.00p125.00p10,229
Nov 17, 2021127.00p129.00p122.82p125.00p56,998
Nov 16, 2021127.50p127.50p126.03p127.50p5,919
Nov 15, 2021127.50p128.68p126.00p127.50p65,504
Nov 12, 2021126.50p129.00p123.55p127.50p89,818
Nov 11, 2021124.00p128.85p124.60p126.50p87,897
Nov 10, 2021127.50p126.00p122.00p124.00p227,888
Nov 9, 2021127.50p128.00p121.00p127.50p86,409
Nov 8, 2021127.50p128.75p125.25p127.50p76,682
Nov 5, 2021127.50p129.06p127.00p127.50p97,269
Nov 4, 2021127.50p128.80p125.25p127.50p36,586
Nov 3, 2021131.50p133.00p125.00p130.00p80,512
Nov 2, 2021132.00p132.75p130.00p131.50p42,818
Nov 1, 2021131.50p140.00p130.00p132.00p52,945
Oct 29, 2021137.50p140.00p130.00p131.50p47,215
Oct 28, 2021137.50p139.80p134.00p137.50p84,974
Oct 27, 2021130.00p139.90p128.30p137.50p181,234
Oct 26, 2021132.00p133.64p128.00p130.00p71,731
Oct 25, 2021132.00p133.76p130.61p132.00p17,784
Oct 22, 2021135.00p134.00p130.00p132.00p80,680
Oct 21, 2021135.50p135.89p132.12p135.00p17,111
Oct 20, 2021134.00p137.96p134.00p135.50p58,358
Oct 19, 2021134.00p136.19p133.80p134.00p14,959
Oct 18, 2021134.00p135.92p132.00p134.00p25,287
Oct 15, 2021129.50p137.88p128.00p134.00p84,370
Oct 14, 2021129.50p132.92p127.56p129.50p19,522
Oct 13, 2021127.50p130.00p125.00p129.50p58,519
Oct 12, 2021126.50p130.00p125.61p126.00p24,099
Oct 11, 2021127.50p129.75p125.00p126.50p133,097
Oct 8, 2021128.50p130.00p125.00p127.50p55,291
Oct 7, 2021127.50p132.00p125.55p128.50p112,250
Oct 6, 2021134.50p136.00p123.10p127.50p200,685
Oct 5, 2021134.50p134.90p133.06p134.50p14,277
Oct 4, 2021136.00p135.10p133.00p134.50p42,299
Oct 1, 2021141.00p144.00p135.00p136.00p63,026
Sep 30, 2021140.00p144.00p138.10p141.00p97,759
Showing 1 to 50 of 253