RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/09/2022 81.00p 83.00p 80.50p 81.50p 67903
29/09/2022 83.00p 83.85p 78.50p 81.00p 57546
28/09/2022 87.50p 89.00p 82.25p 83.00p 44551
27/09/2022 87.50p 89.00p 86.00p 89.00p 15671
26/09/2022 87.50p 87.90p 86.15p 87.50p 40599
23/09/2022 87.50p 88.42p 86.71p 87.50p 43961
22/09/2022 89.50p 90.00p 86.00p 87.50p 24483
21/09/2022 90.00p 90.49p 89.80p 90.00p 27015
20/09/2022 88.50p 91.96p 88.33p 90.00p 17844
19/09/2022 88.00p 90.00p 87.00p 88.50p 37442
16/09/2022 88.00p 90.00p 87.00p 88.50p 37442
15/09/2022 87.00p 90.00p 86.00p 88.00p 68737
14/09/2022 86.50p 88.00p 85.30p 87.00p 137622
13/09/2022 89.50p 92.00p 85.00p 86.50p 298145
12/09/2022 88.00p 91.00p 87.00p 88.00p 20824
09/09/2022 85.00p 90.00p 85.00p 87.50p 60198
08/09/2022 84.00p 86.62p 83.55p 85.00p 96062
07/09/2022 87.50p 87.50p 84.00p 84.00p 38821
06/09/2022 87.50p 87.50p 86.06p 87.50p 14500
05/09/2022 87.50p 88.70p 86.30p 87.50p 29075
02/09/2022 89.00p 89.00p 86.46p 87.50p 49861
01/09/2022 89.50p 91.00p 87.00p 89.00p 11897
31/08/2022 89.50p 91.00p 87.20p 89.50p 43288
30/08/2022 90.50p 92.00p 87.55p 89.50p 28554
29/08/2022 90.50p 90.50p 89.30p 90.50p 25110
26/08/2022 90.50p 90.50p 89.30p 90.50p 25110
25/08/2022 90.50p 90.50p 88.59p 90.50p 4402
24/08/2022 90.50p 90.60p 90.50p 90.50p 5518
23/08/2022 90.50p 90.80p 89.00p 90.50p 8871
22/08/2022 90.50p 92.00p 90.00p 90.50p 41538
19/08/2022 90.50p 91.19p 90.00p 90.50p 20681
18/08/2022 89.50p 90.98p 89.50p 90.50p 62770
17/08/2022 88.50p 90.89p 88.50p 89.50p 14518
16/08/2022 91.00p 91.75p 88.30p 88.50p 110468
15/08/2022 91.00p 92.00p 90.38p 91.00p 6299
12/08/2022 91.00p 92.00p 90.42p 91.00p 6724
11/08/2022 91.00p 92.00p 90.00p 91.00p 42308
10/08/2022 91.00p 91.00p 90.31p 91.00p 42198
09/08/2022 91.00p 91.20p 90.31p 91.00p 67156
08/08/2022 91.00p 92.00p 90.31p 91.00p 41067
05/08/2022 91.00p 91.30p 90.20p 91.00p 20492
04/08/2022 91.50p 92.00p 89.30p 91.00p 53305
03/08/2022 91.50p 91.74p 90.34p 91.50p 56530
02/08/2022 91.50p 93.00p 90.06p 91.50p 30472
01/08/2022 91.50p 92.60p 90.00p 91.50p 48884
29/07/2022 91.50p 92.70p 91.25p 91.50p 174046
28/07/2022 91.50p 92.00p 89.20p 92.00p 25453
27/07/2022 92.00p 92.00p 91.08p 91.50p 28219
26/07/2022 92.50p 92.50p 91.25p 92.00p 11136
25/07/2022 91.50p 94.00p 91.18p 92.50p 249906
22/07/2022 90.00p 92.00p 90.00p 91.50p 348508
21/07/2022 89.00p 90.60p 88.32p 90.00p 81740
20/07/2022 92.00p 92.78p 88.00p 89.00p 313385
19/07/2022 88.50p 92.78p 88.00p 92.00p 420046
18/07/2022 88.00p 92.70p 85.30p 87.00p 413417
15/07/2022 89.00p 90.00p 88.45p 89.00p 1501
14/07/2022 89.00p 89.00p 88.45p 89.00p 13998
13/07/2022 88.50p 92.00p 87.00p 89.00p 366254
12/07/2022 88.50p 88.60p 87.51p 88.60p 9046
11/07/2022 90.00p 90.00p 87.25p 88.50p 57080
08/07/2022 88.50p 90.80p 88.50p 90.00p 62556
07/07/2022 88.50p 88.50p 86.00p 88.50p 37276
06/07/2022 92.00p 92.00p 87.00p 88.50p 248619
05/07/2022 92.50p 94.00p 90.25p 92.00p 10963
04/07/2022 92.50p 94.00p 91.15p 92.50p 14427
01/07/2022 96.50p 96.50p 91.10p 93.00p 387965
30/06/2022 96.50p 96.88p 94.25p 96.50p 8207
29/06/2022 96.00p 98.00p 94.00p 96.50p 28466
28/06/2022 93.50p 97.90p 93.10p 96.00p 67895
27/06/2022 93.50p 93.72p 92.90p 93.50p 29034
24/06/2022 93.50p 93.75p 92.70p 93.50p 11215
23/06/2022 93.50p 93.50p 92.60p 93.50p 13169
22/06/2022 93.50p 93.50p 92.80p 93.50p 26320
21/06/2022 93.50p 94.50p 92.70p 93.50p 13767
20/06/2022 93.50p 93.50p 92.60p 92.60p 12550
17/06/2022 92.50p 94.75p 92.50p 93.50p 30000
16/06/2022 98.00p 98.00p 92.00p 92.50p 64388
15/06/2022 98.00p 98.00p 95.90p 98.00p 48979
14/06/2022 98.00p 98.00p 95.55p 98.00p 39725
13/06/2022 98.00p 101.00p 95.00p 98.00p 50027
10/06/2022 99.00p 99.00p 96.30p 98.50p 5523
09/06/2022 99.00p 99.00p 96.55p 99.00p 208916
08/06/2022 104.50p 106.00p 97.10p 99.00p 226126
07/06/2022 99.00p 105.90p 99.00p 104.50p 4415835
06/06/2022 99.00p 100.00p 97.26p 99.00p 35427
03/06/2022 100.00p 102.00p 97.22p 99.00p 41937
02/06/2022 100.00p 102.00p 97.22p 99.00p 41937
01/06/2022 100.00p 102.00p 97.22p 99.00p 41937
31/05/2022 100.00p 100.00p 98.00p 100.00p 42157
30/05/2022 100.00p 100.57p 98.00p 100.00p 34337
27/05/2022 100.00p 100.95p 98.60p 100.00p 29578
26/05/2022 99.00p 102.00p 96.06p 100.00p 73968
25/05/2022 99.00p 99.00p 97.00p 99.00p 17200
24/05/2022 99.00p 99.70p 97.86p 99.00p 7299
23/05/2022 98.50p 102.00p 98.50p 99.00p 5029
20/05/2022 98.50p 99.75p 97.22p 98.50p 18720
19/05/2022 99.50p 99.50p 96.00p 98.50p 9822
18/05/2022 99.50p 100.61p 97.00p 99.50p 9989
17/05/2022 98.00p 99.50p 96.00p 99.50p 18458
16/05/2022 101.00p 102.00p 96.63p 98.00p 36038
13/05/2022 101.00p 101.00p 100.00p 101.00p 51862
12/05/2022 101.00p 101.50p 100.00p 101.00p 30911
11/05/2022 98.50p 101.96p 98.50p 101.00p 85404
10/05/2022 98.00p 100.00p 96.55p 98.50p 94254
09/05/2022 98.00p 98.00p 96.25p 98.00p 8350
06/05/2022 96.00p 98.55p 95.00p 98.00p 105756
05/05/2022 101.00p 101.00p 95.00p 96.50p 192710
04/05/2022 102.00p 102.00p 100.00p 101.00p 21387
03/05/2022 102.50p 102.50p 100.53p 102.00p 72201
02/05/2022 103.50p 104.00p 101.00p 102.50p 127972
29/04/2022 103.50p 104.00p 101.00p 102.50p 127972
28/04/2022 103.50p 103.90p 101.50p 103.50p 14824
27/04/2022 104.50p 104.50p 101.00p 103.50p 35717
26/04/2022 105.00p 106.00p 103.52p 104.50p 18952
25/04/2022 105.50p 107.00p 103.48p 105.00p 4867
22/04/2022 105.50p 106.48p 104.52p 105.50p 256960
21/04/2022 105.50p 107.22p 103.00p 105.50p 81347
20/04/2022 105.50p 107.40p 104.10p 105.50p 26857
19/04/2022 105.50p 108.00p 103.00p 105.50p 98552
18/04/2022 105.50p 108.00p 103.00p 105.50p 64893
15/04/2022 105.50p 108.00p 103.00p 105.50p 64893
14/04/2022 105.50p 108.00p 103.00p 105.50p 64893
13/04/2022 106.50p 108.00p 102.25p 104.50p 89071
12/04/2022 104.50p 108.00p 102.00p 106.50p 208441
11/04/2022 104.00p 107.00p 103.95p 104.50p 291240
08/04/2022 103.50p 107.00p 101.00p 104.00p 316837
07/04/2022 103.50p 104.75p 101.00p 103.50p 201073
06/04/2022 105.50p 105.50p 100.00p 103.50p 100732
05/04/2022 109.00p 109.60p 101.75p 105.50p 554951
04/04/2022 110.00p 113.00p 103.00p 106.00p 262647
01/04/2022 122.50p 124.90p 106.30p 110.00p 720329
31/03/2022 114.00p 115.00p 110.66p 112.50p 72056
30/03/2022 114.00p 116.00p 112.00p 114.00p 40567
29/03/2022 112.50p 116.00p 112.50p 114.00p 15746
28/03/2022 113.00p 115.00p 110.11p 112.50p 55892
25/03/2022 113.00p 115.00p 111.51p 113.00p 28377
24/03/2022 113.00p 115.00p 110.00p 113.00p 24717
23/03/2022 113.00p 114.06p 111.25p 113.00p 85965
22/03/2022 116.50p 116.50p 110.08p 113.00p 180563
21/03/2022 116.50p 116.50p 115.11p 116.50p 27551
18/03/2022 116.50p 116.50p 115.30p 116.50p 175
17/03/2022 116.50p 116.80p 115.28p 116.50p 13598
16/03/2022 114.50p 117.00p 114.50p 116.50p 56060
15/03/2022 114.50p 114.95p 113.00p 114.50p 32554
14/03/2022 117.00p 119.00p 111.17p 114.50p 155451
11/03/2022 112.50p 121.00p 112.50p 117.00p 268825
10/03/2022 112.50p 114.90p 112.44p 112.50p 21174
09/03/2022 112.50p 114.90p 111.75p 112.50p 4002
08/03/2022 105.50p 112.50p 104.96p 112.50p 68064
07/03/2022 102.00p 107.00p 98.55p 105.50p 281597
04/03/2022 111.50p 113.00p 100.00p 102.00p 283462
03/03/2022 111.50p 114.94p 110.60p 111.50p 43768
02/03/2022 112.50p 114.00p 108.20p 111.50p 171437
01/03/2022 118.00p 119.00p 112.00p 115.00p 49078
28/02/2022 118.50p 119.40p 115.00p 118.00p 54555
25/02/2022 115.00p 121.70p 115.00p 118.50p 60788
24/02/2022 117.50p 119.00p 113.15p 115.00p 59047
23/02/2022 117.50p 122.68p 116.50p 120.50p 95204
22/02/2022 116.00p 119.00p 110.00p 117.50p 122205
21/02/2022 125.00p 125.00p 116.15p 117.50p 39878
18/02/2022 127.00p 128.00p 123.08p 125.00p 110501
17/02/2022 127.00p 127.88p 125.32p 127.00p 25006
16/02/2022 128.00p 128.00p 125.25p 127.00p 9217
15/02/2022 126.50p 131.75p 126.33p 128.00p 104659
14/02/2022 125.00p 127.00p 122.25p 124.50p 24055
11/02/2022 125.00p 126.96p 123.30p 125.00p 63369
10/02/2022 133.00p 134.00p 125.00p 125.00p 73982
09/02/2022 133.00p 133.92p 130.33p 133.00p 48719
08/02/2022 136.50p 137.20p 131.55p 133.00p 71155
07/02/2022 132.50p 137.45p 130.25p 136.50p 175154
04/02/2022 131.00p 133.55p 130.00p 132.50p 152185
03/02/2022 132.50p 134.89p 130.00p 131.00p 148516
02/02/2022 133.00p 137.89p 133.00p 135.50p 193403
01/02/2022 134.50p 135.00p 130.11p 133.00p 106325
31/01/2022 132.00p 137.00p 130.04p 134.50p 344960
28/01/2022 127.50p 130.00p 121.00p 128.50p 114948
27/01/2022 114.50p 129.00p 114.00p 127.50p 304003
26/01/2022 109.50p 113.00p 108.82p 111.00p 91440
25/01/2022 107.50p 112.00p 107.25p 109.50p 181973
24/01/2022 115.50p 115.50p 106.50p 107.50p 234638
21/01/2022 119.00p 119.00p 113.00p 115.50p 114431
20/01/2022 118.50p 119.50p 117.50p 119.00p 27483
19/01/2022 121.50p 121.50p 116.11p 118.50p 58714
18/01/2022 124.50p 125.00p 120.26p 121.50p 46958
17/01/2022 124.50p 125.22p 122.00p 124.50p 20431
14/01/2022 126.50p 128.00p 122.00p 124.50p 37592
13/01/2022 126.50p 126.80p 125.00p 125.00p 9973
12/01/2022 127.50p 128.47p 125.50p 126.50p 37684
10/01/2022 121.50p 125.00p 121.05p 123.00p 120944
07/01/2022 126.50p 128.00p 120.00p 121.50p 57825
06/01/2022 127.00p 130.00p 123.25p 126.50p 29613
05/01/2022 121.50p 128.90p 121.50p 127.00p 87949
04/01/2022 116.50p 123.89p 114.51p 121.00p 78245
03/01/2022 113.50p 119.00p 112.00p 116.50p 55338
31/12/2021 113.50p 119.00p 112.00p 116.50p 55338
30/12/2021 113.50p 119.00p 111.55p 113.50p 43909
29/12/2021 113.00p 117.00p 110.07p 113.50p 108731
28/12/2021 114.50p 116.00p 113.00p 113.00p 31343
27/12/2021 114.50p 116.00p 113.00p 113.00p 31343
24/12/2021 114.50p 116.00p 113.00p 113.00p 31343

*Close Price adjusted for both dividends and splits