RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/03/2021 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
17/03/2021 96.00p 97.00p 95.57p 96.00p 14460
16/03/2021 96.00p 97.00p 94.00p 96.00p 28511
15/03/2021 95.00p 97.00p 92.00p 95.50p 116165
12/03/2021 93.00p 97.00p 92.00p 95.00p 199239
11/03/2021 94.50p 95.00p 90.10p 93.00p 289405
10/03/2021 99.50p 99.50p 94.00p 94.50p 113235
09/03/2021 99.50p 101.00p 98.35p 99.00p 135579
08/03/2021 100.00p 102.00p 98.10p 100.00p 251309
05/03/2021 97.00p 102.95p 97.00p 100.00p 442478
04/03/2021 97.00p 97.00p 95.00p 96.00p 43643
03/03/2021 94.50p 98.90p 93.00p 98.00p 425652
02/03/2021 94.00p 98.00p 92.00p 94.50p 200562
01/03/2021 90.50p 95.90p 90.25p 95.00p 143092
26/02/2021 92.00p 92.55p 90.50p 90.50p 61296
25/02/2021 92.00p 94.30p 91.55p 92.00p 192482
24/02/2021 83.50p 93.09p 83.18p 91.40p 330124
23/02/2021 82.50p 84.50p 82.50p 83.50p 99282
22/02/2021 86.00p 86.40p 81.00p 82.50p 203114
19/02/2021 85.00p 86.40p 84.00p 86.00p 146009
18/02/2021 84.50p 85.40p 84.11p 85.00p 149781
17/02/2021 82.00p 88.00p 80.10p 84.00p 277149
16/02/2021 86.00p 87.00p 80.60p 82.00p 155382
15/02/2021 88.00p 90.00p 85.11p 86.00p 177946
12/02/2021 87.50p 92.40p 86.00p 86.00p 109679
11/02/2021 88.00p 89.90p 86.40p 88.00p 107577
10/02/2021 88.00p 89.90p 86.48p 88.00p 121955
09/02/2021 86.50p 90.00p 86.00p 88.00p 349521
08/02/2021 81.00p 87.92p 80.31p 86.50p 511652
05/02/2021 80.50p 82.00p 79.00p 80.50p 273445
04/02/2021 82.50p 83.00p 79.00p 81.00p 300528
03/02/2021 77.00p 85.94p 77.00p 83.00p 815300
02/02/2021 73.50p 79.00p 72.00p 77.00p 761323
01/02/2021 70.50p 76.90p 70.15p 72.00p 535550
29/01/2021 71.50p 75.00p 68.10p 70.50p 363811
28/01/2021 65.00p 80.00p 65.00p 73.00p 1013884
27/01/2021 63.50p 65.00p 61.00p 63.00p 131768
26/01/2021 63.50p 65.00p 62.55p 63.50p 160417
25/01/2021 67.00p 67.90p 62.55p 63.50p 275472
22/01/2021 69.50p 70.50p 66.00p 67.00p 225259
21/01/2021 64.50p 71.00p 64.50p 67.00p 313690
20/01/2021 65.00p 65.88p 63.20p 64.50p 61007
19/01/2021 63.50p 66.90p 63.50p 66.00p 477124
18/01/2021 59.50p 65.00p 59.26p 63.50p 578221
15/01/2021 56.00p 60.70p 55.35p 59.50p 599860
14/01/2021 56.00p 56.07p 55.35p 56.00p 272948
13/01/2021 56.50p 57.00p 55.35p 56.00p 381625
12/01/2021 56.50p 56.50p 55.25p 56.50p 316482
11/01/2021 57.00p 58.00p 55.00p 58.00p 594150
08/01/2021 57.50p 58.00p 55.50p 57.00p 430017
07/01/2021 57.50p 57.50p 56.00p 57.50p 212498
06/01/2021 58.50p 58.60p 56.06p 57.50p 371271
05/01/2021 59.00p 59.00p 58.00p 58.80p 63197
04/01/2021 59.00p 59.00p 58.00p 59.00p 148404
01/01/2021 59.00p 59.07p 58.00p 59.00p 148682
31/12/2020 59.00p 59.07p 58.00p 59.00p 148682
30/12/2020 59.00p 59.48p 58.00p 59.00p 384623
29/12/2020 59.00p 60.00p 58.00p 58.80p 535438
28/12/2020 59.00p 59.00p 57.60p 59.00p 83356
25/12/2020 59.00p 59.00p 57.60p 59.00p 83356
24/12/2020 59.00p 59.00p 57.60p 59.00p 83356
23/12/2020 59.00p 59.00p 58.00p 59.00p 110236
22/12/2020 59.00p 59.00p 58.00p 59.00p 56101
21/12/2020 59.00p 59.00p 58.10p 59.00p 100519
18/12/2020 59.00p 59.00p 58.51p 59.00p 61955
17/12/2020 59.00p 59.00p 58.98p 59.00p 193902
16/12/2020 59.50p 59.50p 58.25p 59.00p 111701
15/12/2020 59.50p 59.50p 58.96p 59.50p 14953
14/12/2020 59.50p 59.50p 58.00p 59.50p 130087
11/12/2020 59.50p 59.50p 58.42p 59.50p 257967
10/12/2020 59.50p 59.50p 58.00p 59.50p 154193
09/12/2020 59.50p 59.50p 58.41p 59.50p 147111
08/12/2020 59.50p 61.00p 58.35p 59.50p 28683
07/12/2020 59.50p 61.00p 58.00p 59.50p 374888
04/12/2020 60.00p 60.00p 58.31p 58.80p 291733
03/12/2020 60.00p 60.00p 59.01p 60.00p 77356
02/12/2020 60.00p 61.00p 59.01p 60.00p 333005
01/12/2020 60.00p 60.00p 59.00p 60.00p 242853
30/11/2020 60.00p 60.00p 59.01p 60.00p 177020
27/11/2020 60.00p 60.00p 59.10p 60.00p 92438
26/11/2020 60.00p 60.00p 59.26p 60.00p 271763
25/11/2020 60.00p 60.49p 59.00p 60.00p 455634
24/11/2020 60.50p 60.50p 58.50p 60.00p 188158
23/11/2020 61.00p 61.25p 59.00p 60.50p 276938
20/11/2020 61.00p 61.40p 60.00p 61.00p 90232
19/11/2020 61.50p 61.50p 60.03p 61.00p 47218
18/11/2020 61.50p 62.05p 60.00p 61.50p 98589
17/11/2020 61.50p 62.14p 60.20p 61.50p 97673
16/11/2020 61.50p 62.38p 60.00p 61.00p 106250
13/11/2020 61.50p 62.80p 60.00p 60.00p 57879
12/11/2020 61.50p 62.40p 60.00p 61.50p 214321
10/11/2020 61.50p 61.50p 60.00p 61.50p 173405
09/11/2020 61.00p 63.00p 60.00p 61.50p 105225
06/11/2020 61.50p 61.94p 60.00p 61.00p 64839
05/11/2020 61.50p 61.94p 60.10p 61.50p 69555
04/11/2020 61.50p 62.00p 60.00p 61.50p 18750
03/11/2020 61.50p 61.50p 60.00p 61.50p 17500
02/11/2020 61.50p 62.40p 60.20p 61.50p 32263
30/10/2020 61.50p 62.40p 60.20p 61.50p 43005
29/10/2020 61.50p 63.00p 60.00p 61.50p 25064
28/10/2020 65.50p 65.50p 60.60p 62.00p 140582
27/10/2020 65.50p 66.45p 65.35p 65.50p 87750
26/10/2020 65.50p 66.50p 65.33p 65.50p 16770
23/10/2020 65.50p 67.00p 65.30p 65.50p 43925
22/10/2020 66.00p 67.00p 65.11p 65.50p 33305
21/10/2020 66.50p 67.00p 65.50p 66.00p 181986
20/10/2020 66.00p 67.00p 65.50p 66.50p 148461
19/10/2020 65.00p 67.00p 65.00p 66.00p 89007
16/10/2020 67.50p 67.70p 64.10p 65.00p 279506
15/10/2020 69.00p 69.00p 67.02p 68.00p 117985
14/10/2020 69.00p 69.80p 67.56p 69.00p 96347
13/10/2020 69.00p 69.98p 68.20p 69.00p 153085
12/10/2020 67.00p 71.25p 66.81p 69.00p 349474
09/10/2020 66.50p 68.00p 66.50p 67.00p 72826
08/10/2020 65.50p 67.00p 64.55p 66.50p 157321
07/10/2020 66.00p 66.80p 65.50p 65.50p 29263
06/10/2020 63.00p 68.00p 63.00p 66.00p 520512
05/10/2020 60.20p 61.90p 59.59p 61.00p 115067
02/10/2020 59.00p 61.00p 57.50p 60.20p 357491
01/10/2020 60.20p 60.20p 58.60p 59.00p 71636
30/09/2020 60.20p 60.20p 57.60p 60.20p 58789
29/09/2020 60.20p 61.00p 58.76p 60.20p 145019
28/09/2020 59.50p 60.70p 59.50p 60.20p 282124
25/09/2020 59.00p 60.00p 58.31p 59.50p 302172
24/09/2020 59.50p 60.00p 58.21p 59.00p 57682
23/09/2020 58.50p 60.00p 58.50p 59.50p 111417
22/09/2020 57.50p 59.00p 56.39p 58.50p 119310
21/09/2020 62.00p 62.00p 56.10p 57.50p 274245
18/09/2020 62.00p 63.00p 61.00p 62.00p 283362
17/09/2020 61.50p 63.00p 60.00p 62.00p 431645
16/09/2020 72.50p 72.97p 61.10p 62.00p 1363004
15/09/2020 72.50p 73.19p 71.78p 72.50p 62517
14/09/2020 72.50p 73.30p 71.60p 72.50p 101327
11/09/2020 72.50p 73.45p 71.55p 72.50p 134779
10/09/2020 72.50p 73.60p 71.45p 72.50p 50856
09/09/2020 72.50p 74.00p 71.55p 72.50p 104046
08/09/2020 73.50p 74.38p 72.00p 72.50p 37832
07/09/2020 73.50p 74.49p 73.10p 73.50p 94086
04/09/2020 73.50p 74.90p 73.50p 73.50p 45203
03/09/2020 73.50p 74.52p 73.50p 73.50p 30843
02/09/2020 73.50p 74.90p 73.50p 73.50p 148521
01/09/2020 73.50p 75.00p 72.00p 73.50p 206448
31/08/2020 75.00p 75.00p 73.50p 73.50p 37311
28/08/2020 75.00p 75.00p 73.50p 73.50p 37311
27/08/2020 75.50p 75.50p 73.80p 75.00p 37979
26/08/2020 75.50p 76.00p 75.20p 75.50p 89584
25/08/2020 75.00p 76.00p 74.22p 75.00p 132279
24/08/2020 70.50p 75.70p 70.50p 75.00p 413396
21/08/2020 70.50p 72.00p 70.20p 70.50p 29431
20/08/2020 70.50p 72.00p 70.00p 70.50p 15538
19/08/2020 70.50p 72.00p 69.60p 70.50p 137430
18/08/2020 70.50p 71.49p 69.39p 70.50p 117109
17/08/2020 72.00p 72.00p 69.06p 70.00p 240300
14/08/2020 73.00p 73.00p 71.04p 72.00p 34844
13/08/2020 73.50p 73.50p 72.00p 73.00p 75024
12/08/2020 73.50p 73.60p 72.11p 73.60p 69867
11/08/2020 73.50p 73.50p 72.07p 73.50p 66361
10/08/2020 73.50p 73.50p 72.06p 73.00p 159901
07/08/2020 73.50p 73.50p 72.00p 73.50p 140351
06/08/2020 73.50p 73.50p 72.81p 73.50p 65324
05/08/2020 73.50p 73.50p 72.75p 73.50p 167913
04/08/2020 73.50p 73.50p 72.75p 73.50p 80337
03/08/2020 73.50p 74.19p 72.20p 73.50p 261233
31/07/2020 74.50p 74.50p 72.10p 73.50p 120396
30/07/2020 75.00p 76.00p 74.01p 74.50p 60759
29/07/2020 75.00p 75.79p 74.36p 75.00p 63504
28/07/2020 75.50p 76.09p 74.45p 75.00p 81061
27/07/2020 75.50p 76.49p 74.20p 74.20p 79716
24/07/2020 75.50p 76.49p 75.10p 75.50p 69303
23/07/2020 76.00p 77.00p 75.10p 75.50p 93888
22/07/2020 76.00p 76.35p 75.50p 76.00p 105684
21/07/2020 76.00p 77.00p 75.25p 76.00p 154306
20/07/2020 76.00p 76.90p 75.20p 76.00p 723592
17/07/2020 74.50p 77.00p 74.50p 76.00p 655631
16/07/2020 76.80p 77.25p 72.75p 74.50p 428864
15/07/2020 76.80p 77.60p 76.11p 76.80p 254152
14/07/2020 74.00p 78.00p 72.76p 77.40p 332329
13/07/2020 65.00p 78.00p 64.00p 74.00p 835715
10/07/2020 68.00p 68.70p 62.50p 65.00p 482834
09/07/2020 71.50p 72.25p 67.06p 68.80p 268170
08/07/2020 69.00p 71.74p 68.20p 70.50p 91466
07/07/2020 69.00p 70.27p 68.16p 69.00p 23608
06/07/2020 69.00p 71.00p 68.05p 69.00p 58559
03/07/2020 69.00p 70.52p 68.00p 69.00p 19558
02/07/2020 69.00p 70.27p 69.00p 69.00p 45137
01/07/2020 69.00p 70.30p 69.00p 69.00p 46378
30/06/2020 68.50p 70.50p 67.72p 69.00p 101082
29/06/2020 68.50p 70.00p 67.70p 70.00p 59695
26/06/2020 70.00p 70.00p 67.30p 68.50p 97650
25/06/2020 70.00p 70.84p 68.20p 70.00p 59350
24/06/2020 70.00p 71.49p 68.00p 70.00p 79594
23/06/2020 70.00p 71.64p 68.50p 70.00p 70185

*Close Price adjusted for both dividends and splits