RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2021 115.50p 115.90p 114.00p 114.50p 72365
22/12/2021 112.50p 116.21p 112.50p 115.50p 44632
21/12/2021 108.00p 115.00p 108.00p 112.50p 99915
20/12/2021 112.50p 112.50p 107.50p 108.00p 65643
17/12/2021 112.50p 112.50p 110.25p 112.50p 8546
16/12/2021 112.50p 112.50p 110.90p 112.50p 29153
15/12/2021 111.00p 115.00p 110.00p 110.00p 51884
14/12/2021 111.00p 111.89p 110.75p 111.00p 85575
13/12/2021 111.00p 111.80p 110.55p 111.00p 51735
10/12/2021 111.00p 111.20p 110.50p 110.50p 8647
09/12/2021 111.00p 111.66p 110.32p 111.00p 27795
08/12/2021 113.50p 115.00p 110.65p 111.00p 51802
07/12/2021 117.00p 117.00p 111.11p 113.50p 65021
06/12/2021 117.00p 118.00p 114.25p 117.00p 62960
03/12/2021 117.00p 118.68p 113.23p 117.00p 65396
02/12/2021 115.50p 120.00p 114.00p 117.00p 160849
01/12/2021 110.00p 117.06p 109.00p 115.50p 482355
30/11/2021 110.00p 112.00p 108.75p 110.00p 35671
29/11/2021 108.00p 112.00p 106.00p 110.00p 113589
26/11/2021 110.50p 110.90p 104.00p 108.00p 92057
25/11/2021 113.00p 114.00p 107.55p 110.50p 47328
24/11/2021 112.50p 115.00p 111.70p 113.00p 122423
23/11/2021 109.50p 115.06p 108.55p 112.50p 147693
22/11/2021 121.50p 122.00p 105.75p 109.00p 573139
19/11/2021 125.00p 127.00p 118.55p 121.50p 101906
18/11/2021 125.00p 126.00p 123.00p 125.00p 10229
17/11/2021 127.00p 129.00p 122.82p 125.00p 56998
16/11/2021 127.50p 127.50p 126.03p 127.50p 5919
15/11/2021 127.50p 128.68p 126.00p 127.50p 65504
12/11/2021 126.50p 129.00p 123.55p 127.50p 89818
11/11/2021 124.00p 128.85p 124.00p 126.50p 87897
10/11/2021 127.50p 127.50p 122.00p 124.00p 227888
09/11/2021 127.50p 128.00p 125.10p 127.50p 29409
08/11/2021 127.50p 128.75p 125.25p 127.50p 76682
05/11/2021 127.50p 129.06p 127.00p 127.50p 97269
04/11/2021 127.50p 128.80p 125.25p 127.50p 36586
03/11/2021 131.50p 133.00p 125.00p 130.00p 80512
02/11/2021 132.00p 132.75p 130.00p 131.50p 42818
01/11/2021 131.50p 134.00p 130.00p 132.00p 52945
29/10/2021 137.50p 140.00p 130.00p 131.50p 47215
28/10/2021 137.50p 139.80p 134.00p 137.50p 84974
27/10/2021 130.00p 139.90p 128.30p 137.50p 181234
26/10/2021 132.00p 133.64p 128.00p 130.00p 71731
25/10/2021 132.00p 133.76p 130.61p 132.00p 17784
22/10/2021 135.00p 135.00p 130.00p 132.00p 80680
21/10/2021 135.50p 135.89p 132.12p 135.00p 17111
20/10/2021 134.00p 137.96p 134.00p 135.50p 58358
19/10/2021 134.00p 136.19p 133.80p 134.00p 14959
18/10/2021 134.00p 135.92p 132.00p 134.00p 25287
15/10/2021 129.50p 137.88p 128.00p 134.00p 84370
14/10/2021 129.50p 132.92p 127.56p 129.50p 19522
13/10/2021 127.50p 130.00p 125.00p 129.50p 58519
12/10/2021 126.50p 130.00p 125.61p 126.00p 24099
11/10/2021 127.50p 129.75p 125.00p 126.50p 133097
08/10/2021 128.50p 130.00p 125.00p 127.50p 55291
07/10/2021 127.50p 132.00p 125.55p 128.50p 112251
06/10/2021 134.50p 136.00p 123.10p 127.50p 200685
05/10/2021 134.50p 134.90p 133.06p 134.50p 14277
04/10/2021 136.00p 136.00p 133.00p 134.50p 42299
01/10/2021 141.00p 144.00p 135.00p 136.00p 63026
30/09/2021 140.00p 144.00p 138.10p 141.00p 97760
29/09/2021 138.50p 142.00p 138.00p 140.00p 45088
28/09/2021 143.50p 146.00p 136.55p 138.50p 99447
27/09/2021 139.50p 147.00p 138.50p 143.50p 135028
24/09/2021 132.00p 142.00p 128.00p 139.00p 226459
23/09/2021 134.00p 135.00p 131.00p 132.00p 90429
22/09/2021 137.50p 137.50p 135.00p 135.50p 44212
21/09/2021 137.50p 138.00p 135.65p 137.50p 38182
20/09/2021 144.00p 144.84p 135.15p 137.50p 135705
17/09/2021 144.00p 148.90p 141.00p 144.00p 180227
16/09/2021 141.00p 146.89p 140.51p 143.00p 164816
15/09/2021 129.00p 143.92p 129.00p 141.00p 400879
14/09/2021 130.50p 132.00p 128.22p 129.00p 126403
13/09/2021 130.00p 133.00p 127.55p 130.50p 63147
10/09/2021 135.00p 137.00p 126.00p 128.00p 141086
09/09/2021 137.00p 137.00p 133.04p 135.00p 57449
08/09/2021 138.50p 138.50p 135.84p 137.00p 8361
07/09/2021 140.50p 141.38p 138.00p 138.50p 34277
06/09/2021 140.50p 141.52p 139.03p 141.00p 48948
03/09/2021 141.00p 142.52p 139.00p 140.50p 35419
02/09/2021 144.50p 145.00p 139.00p 141.00p 55750
01/09/2021 144.50p 147.00p 143.30p 144.50p 55984
31/08/2021 138.00p 146.50p 137.10p 144.50p 192057
30/08/2021 138.00p 140.40p 137.25p 138.00p 23747
27/08/2021 138.00p 140.40p 137.25p 138.00p 23747
26/08/2021 138.00p 141.00p 137.10p 138.00p 8960
25/08/2021 136.00p 141.80p 136.00p 138.00p 90168
24/08/2021 126.50p 137.00p 123.00p 137.00p 166647
23/08/2021 129.50p 131.00p 124.25p 126.50p 131463
20/08/2021 129.50p 130.42p 128.00p 129.50p 24990
19/08/2021 132.00p 134.00p 128.00p 129.50p 61568
18/08/2021 132.00p 133.48p 129.89p 132.00p 27155
17/08/2021 132.00p 133.76p 130.80p 132.00p 14334
16/08/2021 132.00p 133.92p 130.80p 132.00p 18672
13/08/2021 137.50p 140.00p 131.00p 132.00p 89964
12/08/2021 132.00p 140.00p 132.00p 137.50p 73153
11/08/2021 132.50p 134.00p 130.00p 132.00p 27619
10/08/2021 137.50p 140.00p 131.18p 132.50p 76541
09/08/2021 134.50p 138.00p 133.55p 137.50p 45845
06/08/2021 129.50p 137.00p 129.50p 134.50p 37465
05/08/2021 129.50p 131.75p 127.00p 129.50p 60857
04/08/2021 129.50p 131.90p 128.71p 129.50p 45480
03/08/2021 129.50p 131.90p 128.55p 129.50p 17165
02/08/2021 132.00p 135.00p 127.05p 129.50p 237862
30/07/2021 135.50p 138.00p 128.51p 132.00p 146845
29/07/2021 137.00p 140.00p 134.00p 136.00p 30135
28/07/2021 138.00p 139.00p 136.89p 138.00p 27413
27/07/2021 138.00p 139.92p 136.67p 138.00p 22745
26/07/2021 140.50p 140.50p 136.25p 138.00p 47058
23/07/2021 140.50p 142.00p 138.00p 140.50p 31045
22/07/2021 140.50p 142.50p 138.25p 140.50p 21657
21/07/2021 140.50p 141.80p 138.05p 140.50p 19695
20/07/2021 129.50p 144.00p 129.50p 140.50p 197949
19/07/2021 134.00p 135.00p 128.30p 129.50p 176981
16/07/2021 148.00p 148.00p 128.72p 134.00p 995616
15/07/2021 154.50p 155.89p 145.00p 148.00p 123366
14/07/2021 158.00p 160.00p 153.06p 154.50p 82806
13/07/2021 155.00p 164.00p 155.00p 158.00p 205717
12/07/2021 155.00p 157.38p 152.10p 155.00p 32758
09/07/2021 155.00p 157.85p 152.25p 155.00p 60444
08/07/2021 158.00p 159.00p 152.08p 155.00p 63528
07/07/2021 158.50p 160.00p 156.00p 158.00p 40162
06/07/2021 165.50p 167.00p 156.25p 158.50p 143365
05/07/2021 158.50p 168.95p 157.00p 165.50p 226232
02/07/2021 150.00p 160.00p 150.00p 160.00p 178623
01/07/2021 148.00p 152.00p 146.00p 150.00p 75230
30/06/2021 148.00p 149.14p 146.20p 148.00p 36570
29/06/2021 149.00p 150.00p 146.04p 150.00p 147318
28/06/2021 137.00p 152.64p 137.00p 150.00p 677226
25/06/2021 135.00p 136.40p 133.08p 135.00p 71217
24/06/2021 135.00p 136.49p 133.00p 135.00p 39212
23/06/2021 133.00p 136.88p 131.08p 135.00p 87764
22/06/2021 140.00p 142.00p 130.00p 133.00p 134480
21/06/2021 144.50p 146.40p 137.00p 140.00p 104531
18/06/2021 144.50p 147.00p 143.51p 144.50p 54866
17/06/2021 145.00p 147.00p 140.11p 144.50p 162547
16/06/2021 144.50p 147.94p 143.55p 145.00p 105952
15/06/2021 143.00p 147.00p 141.51p 144.50p 64153
14/06/2021 147.50p 150.00p 140.93p 143.00p 343358
11/06/2021 137.00p 149.00p 137.00p 147.50p 297880
10/06/2021 137.00p 139.00p 135.00p 137.00p 34066
09/06/2021 140.50p 141.00p 137.00p 137.00p 61333
08/06/2021 140.50p 143.00p 139.75p 140.50p 63560
07/06/2021 140.50p 143.00p 138.00p 140.50p 70838
04/06/2021 137.50p 144.89p 137.00p 138.00p 278703
03/06/2021 132.50p 137.00p 130.25p 136.00p 96796
02/06/2021 132.50p 135.07p 130.14p 132.50p 63070
01/06/2021 127.00p 135.00p 125.25p 132.50p 186869
28/05/2021 120.50p 129.00p 118.00p 120.00p 188951
27/05/2021 121.50p 123.00p 118.00p 120.50p 213180
26/05/2021 125.50p 126.00p 117.00p 121.50p 246193
25/05/2021 129.50p 130.44p 123.00p 125.50p 61603
24/05/2021 129.50p 130.49p 128.00p 129.50p 29357
21/05/2021 129.50p 130.74p 128.51p 129.50p 24244
20/05/2021 134.50p 135.40p 128.51p 129.50p 108940
19/05/2021 136.00p 136.00p 132.60p 134.50p 23145
18/05/2021 130.00p 137.89p 129.00p 136.00p 109085
17/05/2021 130.50p 131.48p 129.00p 130.00p 61894
14/05/2021 131.00p 131.08p 129.03p 130.50p 157404
13/05/2021 138.50p 138.50p 128.12p 131.00p 300474
12/05/2021 141.00p 141.98p 137.23p 138.50p 91906
11/05/2021 142.50p 144.20p 140.00p 141.00p 110372
10/05/2021 137.00p 145.00p 136.15p 142.50p 203936
07/05/2021 138.00p 140.00p 136.00p 137.00p 72704
06/05/2021 138.00p 139.40p 136.22p 138.00p 87782
05/05/2021 137.00p 140.00p 136.08p 138.00p 98977
04/05/2021 135.50p 142.00p 135.00p 137.00p 326280
03/05/2021 135.50p 137.00p 134.55p 135.50p 108767
30/04/2021 135.50p 137.00p 134.55p 135.50p 108767
29/04/2021 135.50p 137.00p 133.00p 135.50p 33042
28/04/2021 138.00p 140.00p 134.30p 135.50p 136190
27/04/2021 134.00p 140.00p 134.00p 138.00p 662870
26/04/2021 136.00p 137.00p 132.08p 134.00p 263716
23/04/2021 130.50p 138.50p 130.00p 135.00p 289279
22/04/2021 129.00p 131.96p 128.00p 130.50p 221024
21/04/2021 129.00p 134.00p 125.00p 130.00p 435089
20/04/2021 122.50p 135.00p 122.50p 128.00p 943102
19/04/2021 116.00p 123.00p 115.02p 120.00p 219872
16/04/2021 109.50p 117.00p 108.00p 116.00p 452814
15/04/2021 109.50p 111.00p 109.50p 109.50p 158479
14/04/2021 109.50p 111.00p 108.03p 109.50p 94853
13/04/2021 110.00p 110.90p 108.25p 109.50p 60816
12/04/2021 110.00p 112.00p 108.00p 110.00p 112654
09/04/2021 112.00p 113.40p 108.60p 110.00p 59842
08/04/2021 112.00p 114.00p 111.51p 112.00p 44380
07/04/2021 112.50p 114.00p 110.80p 112.00p 86084
06/04/2021 106.00p 115.00p 105.25p 114.00p 518058
05/04/2021 103.50p 108.00p 103.50p 106.50p 344997
02/04/2021 103.50p 108.00p 103.50p 106.50p 344997
01/04/2021 103.50p 108.00p 103.50p 106.50p 344997
31/03/2021 95.00p 104.00p 95.00p 103.50p 396877
30/03/2021 94.00p 95.50p 92.00p 95.00p 172763
29/03/2021 94.50p 95.70p 93.00p 94.00p 96604
26/03/2021 94.50p 96.00p 93.00p 94.50p 79807
25/03/2021 97.00p 97.00p 92.00p 94.00p 77328
24/03/2021 97.00p 98.00p 96.00p 97.00p 33763
23/03/2021 97.00p 98.00p 96.00p 97.00p 23949
22/03/2021 98.00p 100.00p 96.00p 97.00p 68288
19/03/2021 95.50p 99.50p 95.50p 98.00p 99490
18/03/2021 96.00p 96.00p 95.60p 96.00p 15000

*Close Price adjusted for both dividends and splits