RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/02/2025 0.89p 0.89p 0.89p 0.89p 0
27/02/2025 0.89p 0.89p 0.89p 0.89p 0
26/02/2025 0.89p 0.89p 0.89p 0.89p 0
25/02/2025 0.89p 0.89p 0.89p 0.89p 0
24/02/2025 0.89p 0.89p 0.89p 0.89p 0
21/02/2025 0.89p 0.89p 0.89p 0.89p 0
20/02/2025 0.89p 0.89p 0.89p 0.89p 0
19/02/2025 0.89p 0.89p 0.89p 0.89p 0
18/02/2025 0.89p 0.89p 0.89p 0.89p 0
17/02/2025 0.89p 0.89p 0.89p 0.89p 0
14/02/2025 0.89p 0.89p 0.89p 0.89p 0
13/02/2025 0.89p 0.89p 0.89p 0.89p 0
12/02/2025 0.89p 0.89p 0.89p 0.89p 0
11/02/2025 0.89p 0.89p 0.89p 0.89p 0
10/02/2025 0.89p 0.89p 0.89p 0.89p 0
07/02/2025 0.89p 0.89p 0.89p 0.89p 0
06/02/2025 0.89p 0.89p 0.89p 0.89p 0
05/02/2025 0.89p 0.89p 0.89p 0.89p 0
03/02/2025 0.89p 0.89p 0.89p 0.89p 0
31/01/2025 0.89p 0.89p 0.89p 0.89p 0
30/01/2025 0.89p 0.89p 0.89p 0.89p 0
29/01/2025 0.89p 0.89p 0.89p 0.89p 0
28/01/2025 0.89p 0.89p 0.89p 0.89p 0
27/01/2025 0.89p 0.89p 0.86p 0.89p 512810
24/01/2025 0.93p 0.93p 0.85p 0.89p 1975445
23/01/2025 1.05p 1.10p 0.90p 0.93p 856449
22/01/2025 1.05p 1.08p 0.98p 1.05p 165519
21/01/2025 1.13p 1.13p 0.98p 1.05p 842235
20/01/2025 1.13p 1.14p 1.05p 1.13p 210581
17/01/2025 1.10p 1.20p 1.05p 1.13p 1098381
16/01/2025 1.10p 1.13p 1.05p 1.10p 643658
15/01/2025 1.13p 1.15p 1.05p 1.10p 27839
14/01/2025 1.13p 1.13p 1.10p 1.13p 281848
13/01/2025 1.05p 1.20p 1.05p 1.13p 3303567
10/01/2025 1.18p 1.25p 0.96p 1.05p 3114648
09/01/2025 1.38p 1.50p 1.00p 1.05p 8722595
08/01/2025 2.50p 2.50p 1.06p 1.38p 7359181
07/01/2025 2.75p 3.00p 2.50p 2.63p 300952
06/01/2025 2.75p 2.75p 2.51p 2.75p 64197
03/01/2025 2.75p 2.76p 2.55p 2.75p 108500
02/01/2025 2.85p 3.00p 2.54p 2.75p 147003
31/12/2024 2.85p 2.88p 2.70p 2.85p 17824
30/12/2024 2.85p 2.85p 2.70p 2.85p 33324
27/12/2024 2.85p 2.88p 2.70p 2.85p 183594
24/12/2024 2.85p 3.00p 2.70p 2.85p 126132
23/12/2024 2.90p 2.90p 2.70p 2.85p 113803
20/12/2024 2.90p 2.90p 2.80p 2.90p 11200
19/12/2024 2.90p 3.00p 2.80p 2.90p 346810
18/12/2024 2.90p 2.90p 2.80p 2.90p 77838
17/12/2024 2.90p 2.90p 2.84p 2.90p 9317
16/12/2024 2.90p 2.90p 2.80p 2.90p 76534
13/12/2024 2.95p 3.00p 2.80p 2.90p 199554
12/12/2024 2.95p 2.98p 2.90p 2.95p 558258
11/12/2024 3.10p 3.20p 2.90p 2.95p 579041
10/12/2024 3.20p 3.30p 3.00p 3.10p 359590
09/12/2024 3.20p 3.29p 3.12p 3.20p 187975
06/12/2024 3.10p 3.30p 3.00p 3.30p 334374
05/12/2024 3.10p 3.20p 3.00p 3.10p 157410
04/12/2024 3.10p 3.20p 3.06p 3.10p 212726
03/12/2024 3.10p 3.20p 3.03p 3.10p 572078
02/12/2024 2.80p 3.50p 2.60p 3.10p 3108535
29/11/2024 2.80p 3.00p 2.60p 2.80p 951708
28/11/2024 2.03p 3.00p 2.00p 2.80p 5872729
27/11/2024 1.88p 2.25p 1.75p 2.03p 1369418
26/11/2024 1.75p 2.00p 1.75p 1.88p 780316
25/11/2024 1.75p 1.95p 1.53p 1.75p 560942
22/11/2024 1.63p 1.75p 1.20p 1.63p 2875284
21/11/2024 1.63p 1.75p 1.50p 1.63p 168670
20/11/2024 1.63p 1.75p 1.50p 1.63p 66579
19/11/2024 1.63p 1.74p 1.59p 1.63p 24166
18/11/2024 1.63p 1.74p 1.54p 1.63p 32630
15/11/2024 1.63p 1.74p 1.54p 1.68p 704322
14/11/2024 1.63p 1.74p 1.53p 1.63p 29190
13/11/2024 1.63p 1.74p 1.53p 1.63p 1024075
12/11/2024 1.63p 1.74p 1.52p 1.63p 121512
11/11/2024 1.63p 1.74p 1.50p 1.63p 729290
08/11/2024 1.63p 1.77p 1.55p 1.63p 673886
07/11/2024 1.63p 1.74p 1.55p 1.63p 537344
06/11/2024 1.88p 1.88p 1.50p 1.63p 908696
05/11/2024 1.88p 2.00p 1.62p 1.88p 436182
04/11/2024 2.13p 2.25p 1.75p 1.88p 1626354
01/11/2024 2.13p 2.13p 2.00p 2.13p 480500
31/10/2024 2.13p 2.13p 2.00p 2.13p 216433
30/10/2024 2.13p 2.25p 1.85p 2.13p 95946
29/10/2024 2.13p 2.25p 2.00p 2.13p 73932
28/10/2024 2.13p 2.25p 2.00p 2.13p 428401
25/10/2024 2.13p 2.13p 2.00p 2.13p 166199
24/10/2024 2.13p 2.13p 2.00p 2.13p 818698
23/10/2024 2.13p 2.13p 2.00p 2.13p 275540
22/10/2024 2.13p 2.13p 2.00p 2.13p 171256
21/10/2024 2.13p 2.13p 2.00p 2.13p 121587
18/10/2024 2.13p 2.13p 2.01p 2.13p 1892026
17/10/2024 2.13p 2.13p 2.00p 2.13p 88793
16/10/2024 2.13p 2.13p 2.00p 2.13p 1569815
15/10/2024 2.13p 2.25p 2.00p 2.13p 329199
14/10/2024 2.13p 2.25p 1.96p 2.13p 384204
11/10/2024 2.13p 2.25p 2.00p 2.13p 92600
10/10/2024 2.13p 2.24p 2.08p 2.13p 338566
09/10/2024 2.00p 2.25p 1.88p 2.13p 455670
08/10/2024 2.00p 2.25p 1.75p 2.00p 1261812
07/10/2024 1.88p 2.25p 1.75p 2.00p 2740345
04/10/2024 2.88p 3.00p 1.65p 2.00p 23012412
03/10/2024 3.75p 4.00p 2.75p 3.00p 1823501
02/10/2024 3.38p 4.00p 3.25p 3.75p 1318619
01/10/2024 3.50p 3.53p 3.25p 3.38p 757582
30/09/2024 5.10p 5.10p 3.00p 3.50p 2560712
27/09/2024 5.95p 5.98p 5.90p 5.95p 411727
26/09/2024 6.05p 6.05p 5.90p 5.95p 391781
25/09/2024 6.10p 6.20p 5.93p 6.05p 106655
24/09/2024 6.15p 6.20p 6.00p 6.10p 32679
23/09/2024 6.15p 6.15p 6.10p 6.15p 42934
20/09/2024 6.15p 6.20p 6.04p 6.15p 42620
19/09/2024 6.25p 6.30p 6.10p 6.20p 162472
18/09/2024 6.25p 6.25p 6.21p 6.25p 24793
17/09/2024 6.35p 6.35p 6.20p 6.25p 15045
16/09/2024 6.35p 6.35p 6.21p 6.35p 39778
13/09/2024 6.45p 6.45p 6.20p 6.35p 134260
12/09/2024 6.45p 6.70p 6.22p 6.45p 115123
11/09/2024 6.45p 6.70p 6.21p 6.45p 422342
10/09/2024 6.45p 6.68p 6.21p 6.45p 91534
09/09/2024 6.45p 6.45p 6.32p 6.45p 1435
06/09/2024 6.45p 6.68p 6.39p 6.45p 30075
05/09/2024 6.60p 6.70p 6.20p 6.45p 176214
04/09/2024 6.45p 6.70p 6.21p 6.45p 32629
03/09/2024 6.45p 6.70p 6.40p 6.45p 60771
02/09/2024 6.45p 6.70p 6.25p 6.45p 37956
30/08/2024 6.45p 6.70p 6.25p 6.45p 70493
29/08/2024 6.45p 6.70p 6.20p 6.45p 384343
28/08/2024 6.45p 6.45p 6.21p 6.45p 81786
27/08/2024 6.45p 6.52p 6.25p 6.45p 197422
23/08/2024 6.45p 6.70p 6.20p 6.46p 73921
22/08/2024 6.35p 6.50p 6.20p 6.35p 37323
21/08/2024 6.35p 6.44p 6.20p 6.35p 136500
20/08/2024 6.35p 6.49p 6.20p 6.35p 71537
19/08/2024 6.65p 6.80p 6.21p 6.35p 362577
16/08/2024 6.65p 6.68p 6.51p 6.65p 157277
15/08/2024 6.65p 6.68p 6.50p 6.65p 343982
14/08/2024 6.65p 6.80p 6.50p 6.65p 77140
13/08/2024 6.65p 6.72p 6.51p 6.65p 34277
12/08/2024 6.60p 6.80p 6.52p 6.65p 289672
09/08/2024 7.50p 7.50p 6.50p 6.60p 1084940
08/08/2024 7.60p 7.68p 7.50p 7.60p 93452
07/08/2024 7.60p 7.70p 7.50p 7.60p 72391
06/08/2024 7.60p 7.60p 7.50p 7.60p 17036
05/08/2024 7.60p 7.60p 7.50p 7.60p 46903
02/08/2024 8.10p 8.20p 7.20p 7.60p 609754
01/08/2024 8.65p 8.70p 7.90p 8.10p 431823
31/07/2024 8.75p 9.00p 8.25p 8.65p 271433
30/07/2024 9.50p 10.00p 8.51p 8.75p 252155
29/07/2024 9.50p 10.00p 9.00p 9.50p 80375
26/07/2024 9.50p 9.59p 9.38p 9.50p 31215
25/07/2024 9.50p 9.80p 9.02p 9.50p 17338
24/07/2024 9.50p 9.80p 9.00p 9.50p 109158
23/07/2024 9.50p 10.00p 9.10p 9.50p 46153
22/07/2024 9.50p 9.70p 9.10p 9.50p 396139
19/07/2024 9.50p 10.00p 9.00p 9.50p 26510
18/07/2024 9.50p 9.65p 9.00p 9.50p 301963
17/07/2024 9.50p 9.70p 8.82p 9.50p 64228
16/07/2024 9.50p 9.70p 9.12p 9.50p 98916
15/07/2024 9.50p 9.75p 9.15p 9.50p 53805
12/07/2024 9.50p 9.78p 9.15p 9.50p 191431
11/07/2024 9.50p 9.80p 9.15p 9.50p 11395
10/07/2024 9.50p 10.00p 9.12p 9.50p 120212
09/07/2024 9.50p 9.88p 9.20p 9.50p 18278
08/07/2024 9.25p 10.00p 9.15p 9.50p 122236
05/07/2024 9.25p 9.37p 9.01p 9.25p 790404
04/07/2024 9.25p 9.38p 9.01p 9.25p 29284
03/07/2024 9.25p 9.50p 9.00p 9.25p 570922
02/07/2024 9.35p 9.50p 9.25p 9.40p 116712
01/07/2024 9.60p 9.70p 9.35p 9.35p 183342
28/06/2024 9.60p 9.60p 9.32p 9.60p 463
27/06/2024 9.60p 9.60p 9.54p 9.60p 2200
26/06/2024 9.75p 10.00p 9.50p 9.60p 40591
25/06/2024 9.75p 9.97p 9.51p 9.75p 10263
24/06/2024 9.75p 10.00p 9.51p 9.75p 15535
21/06/2024 9.75p 9.99p 9.50p 9.75p 38095
20/06/2024 9.75p 9.99p 9.50p 9.75p 96398
19/06/2024 9.75p 9.75p 9.68p 9.75p 0
18/06/2024 9.75p 10.00p 9.50p 9.50p 105948
17/06/2024 9.75p 9.88p 9.55p 9.75p 26942
14/06/2024 9.75p 10.00p 9.51p 9.75p 184146
13/06/2024 9.75p 10.00p 9.50p 9.60p 42528
12/06/2024 9.75p 10.00p 9.50p 9.75p 44247
11/06/2024 9.75p 10.00p 9.54p 9.75p 35925
10/06/2024 9.75p 10.00p 9.50p 9.75p 94446
07/06/2024 9.75p 10.00p 9.68p 9.75p 111243
06/06/2024 10.00p 10.12p 9.66p 9.75p 151665
05/06/2024 10.25p 10.50p 10.00p 10.00p 73531
04/06/2024 10.75p 11.00p 9.85p 10.25p 1006286
03/06/2024 10.75p 10.80p 10.50p 10.75p 217270
31/05/2024 11.75p 11.75p 10.55p 10.75p 518597
30/05/2024 11.75p 11.85p 11.50p 11.75p 224642
29/05/2024 12.00p 12.00p 11.50p 11.75p 105402
28/05/2024 12.00p 12.14p 11.82p 12.00p 56116
24/05/2024 11.75p 12.50p 11.50p 12.00p 148115
23/05/2024 11.75p 11.99p 11.60p 11.75p 147101
22/05/2024 11.75p 12.00p 11.50p 11.75p 125672
21/05/2024 11.75p 12.00p 11.55p 11.75p 270049
20/05/2024 11.38p 12.00p 11.31p 11.75p 1045716
17/05/2024 11.00p 12.70p 10.50p 11.38p 1416453

*Close Price adjusted for both dividends and splits