1. Share Prices

  2. Rbg Holdings PLC (RBGP)

6.15p-0.05 (-0.81%)20 Sep 2024, 13:15
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
Sep 20, 20246.15p6.20p6.04p6.15p42,620
Sep 19, 20246.25p6.30p6.10p6.20p162,472
Sep 18, 20246.25p6.25p6.21p6.25p24,793
Sep 17, 20246.35p6.30p6.20p6.25p15,045
Sep 16, 20246.35p6.29p6.21p6.35p39,778
Sep 13, 20246.45p6.31p6.20p6.35p134,260
Sep 12, 20246.45p6.70p6.21p6.45p115,123
Sep 11, 20246.45p6.70p6.21p6.45p422,342
Sep 10, 20246.45p6.67p6.21p6.45p91,534
Sep 9, 20246.45p6.32p6.32p6.45p1,435
Sep 6, 20246.45p6.68p6.38p6.45p30,075
Sep 5, 20246.60p6.70p6.20p6.45p176,214
Sep 4, 20246.45p6.70p6.21p6.45p32,629
Sep 3, 20246.45p6.70p6.40p6.45p60,771
Sep 2, 20246.45p6.70p6.25p6.45p37,956
Aug 30, 20246.45p6.70p6.25p6.45p70,493
Aug 29, 20246.45p6.70p6.20p6.45p384,343
Aug 28, 20246.45p6.42p6.21p6.45p81,786
Aug 27, 20246.45p6.51p6.25p6.45p197,422
Aug 23, 20246.45p6.70p6.20p6.46p73,921
Aug 22, 20246.35p6.50p6.20p6.35p37,323
Aug 21, 20246.35p6.44p6.20p6.35p136,500
Aug 20, 20246.35p6.49p6.20p6.35p71,537
Aug 19, 20246.65p6.80p6.21p6.35p362,577
Aug 16, 20246.65p6.68p6.51p6.65p157,277
Aug 15, 20246.65p6.68p6.50p6.65p343,982
Aug 14, 20246.65p6.80p6.50p6.65p77,140
Aug 13, 20246.65p6.72p6.51p6.65p34,277
Aug 12, 20246.60p6.80p6.52p6.65p289,672
Aug 9, 20247.50p7.50p6.50p6.60p1,084,940
Aug 8, 20247.60p7.68p7.50p7.60p93,452
Aug 7, 20247.60p7.70p7.50p7.60p72,391
Aug 6, 20247.60p7.58p7.50p7.60p17,036
Aug 5, 20247.60p7.58p7.50p7.60p46,903
Aug 2, 20248.10p8.20p7.20p7.60p609,754
Aug 1, 20248.65p8.70p7.90p8.10p431,823
Jul 31, 20248.75p9.00p8.25p8.65p271,433
Jul 30, 20249.50p10.00p8.51p8.75p252,155
Jul 29, 20249.50p10.00p9.00p9.50p80,375
Jul 26, 20249.50p9.59p9.57p9.50p31,215
Jul 25, 20249.50p9.80p9.02p9.50p17,338
Jul 24, 20249.50p9.80p9.00p9.50p109,158
Jul 23, 20249.50p10.00p9.10p9.50p46,153
Jul 22, 20249.50p9.70p9.10p9.50p396,139
Jul 19, 20249.50p10.00p9.00p9.50p26,510
Jul 18, 20249.50p9.65p9.00p9.50p301,963
Jul 17, 20249.50p9.70p8.82p9.50p64,228
Jul 16, 20249.50p9.70p9.12p9.50p98,916
Jul 15, 20249.50p9.75p9.15p9.50p53,805
Jul 12, 20249.50p9.78p9.15p9.50p191,431
123456
Showing 1 to 50 of 252

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.