RBG Holdings plc (RBGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:52PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | 184,146 |
| 13 Jun 2024 | 9.75 | 10.00 | 9.50 | 9.60 | 9.60 | 42,528 |
| 12 Jun 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 44,246 |
| 11 Jun 2024 | 9.75 | 10.00 | 9.53 | 9.75 | 9.75 | 35,925 |
| 10 Jun 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 94,446 |
| 07 Jun 2024 | 9.75 | 10.00 | 9.68 | 9.75 | 9.75 | 111,243 |
| 06 Jun 2024 | 10.00 | 10.12 | 9.65 | 9.75 | 9.75 | 151,665 |
| 05 Jun 2024 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | 73,531 |
| 04 Jun 2024 | 10.75 | 11.00 | 9.85 | 10.25 | 10.25 | 1,006,286 |
| 03 Jun 2024 | 10.75 | 10.80 | 10.50 | 10.75 | 10.75 | 217,270 |
| 31 May 2024 | 11.75 | 11.60 | 10.55 | 10.75 | 10.75 | 518,597 |
| 30 May 2024 | 11.75 | 11.85 | 11.50 | 11.75 | 11.75 | 224,642 |
| 29 May 2024 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | 105,402 |
| 28 May 2024 | 12.00 | 12.14 | 11.82 | 12.00 | 12.00 | 56,116 |
| 24 May 2024 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 148,115 |
| 23 May 2024 | 11.75 | 11.99 | 11.60 | 11.75 | 11.75 | 147,101 |
| 22 May 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 125,672 |
| 21 May 2024 | 11.75 | 12.00 | 11.55 | 11.75 | 11.75 | 270,049 |
| 20 May 2024 | 11.38 | 12.00 | 11.31 | 11.75 | 11.75 | 1,045,716 |
| 17 May 2024 | 11.00 | 12.70 | 10.50 | 11.38 | 11.38 | 1,416,453 |
| 16 May 2024 | 9.25 | 12.00 | 9.20 | 11.00 | 11.00 | 1,277,920 |
| 15 May 2024 | 8.75 | 9.19 | 8.73 | 9.18 | 9.18 | 138,043 |
| 14 May 2024 | 8.75 | 9.00 | 8.68 | 8.75 | 8.75 | 116,445 |
| 13 May 2024 | 8.75 | 9.00 | 8.57 | 8.75 | 8.75 | 499,769 |
| 10 May 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 474,273 |
| 09 May 2024 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | 527,631 |
| 08 May 2024 | 9.25 | 9.29 | 9.01 | 9.25 | 9.25 | 469,441 |
| 07 May 2024 | 9.75 | 9.75 | 8.70 | 9.30 | 9.30 | 1,068,315 |
| 03 May 2024 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | 138,405 |
| 02 May 2024 | 10.00 | 10.40 | 9.50 | 9.75 | 9.75 | 296,805 |
| 01 May 2024 | 10.50 | 10.80 | 9.00 | 10.00 | 10.00 | 2,055,401 |
| 30 Apr 2024 | 11.75 | 11.75 | 9.06 | 10.50 | 10.50 | 2,938,902 |
| 29 Apr 2024 | 12.25 | 12.45 | 11.75 | 12.25 | 12.25 | 204,734 |
| 26 Apr 2024 | 11.75 | 12.45 | 12.00 | 12.25 | 12.25 | 415,918 |
| 25 Apr 2024 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | 183,740 |
| 24 Apr 2024 | 12.25 | 12.40 | 12.05 | 12.25 | 12.25 | 23,404 |
| 23 Apr 2024 | 12.25 | 12.05 | 12.01 | 12.25 | 12.25 | 46,000 |
| 22 Apr 2024 | 12.25 | 12.50 | 11.80 | 12.25 | 12.25 | 299,316 |
| 19 Apr 2024 | 13.00 | 12.57 | 12.02 | 12.25 | 12.25 | 256,205 |
| 18 Apr 2024 | 13.00 | 13.05 | 12.62 | 13.00 | 13.00 | 60,854 |
| 17 Apr 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 216,314 |
| 16 Apr 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 24,232 |
| 15 Apr 2024 | 13.00 | 13.45 | 12.60 | 13.00 | 13.00 | 546,022 |
| 12 Apr 2024 | 13.00 | 13.45 | 12.50 | 13.00 | 13.00 | 236,118 |
| 11 Apr 2024 | 13.00 | 13.45 | 12.75 | 13.00 | 13.00 | 123,131 |
| 10 Apr 2024 | 13.00 | 13.45 | 12.75 | 13.00 | 13.00 | 124,779 |
| 09 Apr 2024 | 13.00 | 13.10 | 12.50 | 13.00 | 13.00 | 472,296 |
| 08 Apr 2024 | 12.75 | 13.34 | 12.50 | 13.00 | 13.00 | 635,943 |
| 05 Apr 2024 | 12.50 | 13.00 | 12.00 | 13.00 | 13.00 | 702,459 |
| 04 Apr 2024 | 10.75 | 13.00 | 12.50 | 12.50 | 12.50 | 2,613,306 |
| 03 Apr 2024 | 10.63 | 11.00 | 10.25 | 10.50 | 10.50 | 696,659 |
| 02 Apr 2024 | 10.00 | 11.00 | 9.65 | 10.63 | 10.63 | 453,335 |
| 28 Mar 2024 | 8.65 | 10.48 | 8.50 | 10.00 | 10.00 | 2,308,715 |
| 27 Mar 2024 | 8.65 | 8.80 | 8.50 | 8.65 | 8.65 | 31,215 |
| 26 Mar 2024 | 8.65 | 8.72 | 8.51 | 8.65 | 8.65 | 38,482 |
| 25 Mar 2024 | 8.65 | 8.72 | 8.34 | 8.65 | 8.65 | 100,696 |
| 22 Mar 2024 | 8.75 | 8.80 | 8.50 | 8.65 | 8.65 | 90,100 |
| 21 Mar 2024 | 8.85 | 9.00 | 8.70 | 8.75 | 8.75 | 265,372 |
| 20 Mar 2024 | 8.85 | 8.80 | 8.71 | 8.85 | 8.85 | 58,050 |
| 19 Mar 2024 | 8.85 | 8.85 | 8.70 | 8.85 | 8.85 | 250,695 |
| 18 Mar 2024 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | 40,695 |
| 15 Mar 2024 | 8.75 | 9.00 | 8.70 | 8.85 | 8.85 | 221,894 |
| 14 Mar 2024 | 8.75 | 8.85 | 8.85 | 8.75 | 8.75 | 10,650 |
| 13 Mar 2024 | 8.85 | 9.00 | 8.70 | 8.75 | 8.75 | 86,472 |
| 12 Mar 2024 | 8.85 | 8.74 | 8.70 | 8.85 | 8.85 | 22,004 |
| 11 Mar 2024 | 8.85 | 9.00 | 8.73 | 8.85 | 8.85 | 296,904 |
| 08 Mar 2024 | 8.65 | 9.00 | 8.50 | 8.85 | 8.85 | 462,460 |
| 07 Mar 2024 | 8.65 | 8.76 | 8.56 | 8.65 | 8.65 | 203,103 |
| 06 Mar 2024 | 8.65 | 8.79 | 8.66 | 8.65 | 8.65 | 112,478 |
| 05 Mar 2024 | 9.10 | 9.20 | 8.51 | 8.65 | 8.65 | 188,905 |
| 04 Mar 2024 | 9.10 | 9.12 | 9.00 | 9.10 | 9.10 | 83,085 |
| 01 Mar 2024 | 9.10 | 9.08 | 9.00 | 9.10 | 9.10 | 141,775 |
| 29 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.10 | 9.10 | 558,947 |
| 28 Feb 2024 | 8.75 | 9.40 | 8.50 | 9.25 | 9.25 | 210,818 |
| 27 Feb 2024 | 8.75 | 8.95 | 8.57 | 8.75 | 8.75 | 272,864 |
| 26 Feb 2024 | 9.25 | 9.50 | 8.57 | 8.75 | 8.75 | 364,084 |
| 23 Feb 2024 | 9.25 | 9.25 | 9.01 | 9.25 | 9.25 | 153,870 |
| 22 Feb 2024 | 9.25 | 9.50 | 9.02 | 9.25 | 9.25 | 158,118 |
| 21 Feb 2024 | 9.25 | 9.29 | 9.01 | 9.25 | 9.25 | 47,021 |
| 20 Feb 2024 | 9.25 | 9.32 | 9.00 | 9.25 | 9.25 | 47,912 |
| 19 Feb 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 31,572 |
| 16 Feb 2024 | 9.25 | 9.35 | 9.01 | 9.25 | 9.25 | 158,637 |
| 15 Feb 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 398,748 |
| 14 Feb 2024 | 9.75 | 10.20 | 9.50 | 9.75 | 9.75 | 45,451 |
| 13 Feb 2024 | 9.75 | 9.51 | 9.51 | 9.75 | 9.75 | 20,000 |
| 12 Feb 2024 | 9.75 | 9.94 | 9.51 | 9.75 | 9.75 | 32,899 |
| 09 Feb 2024 | 9.75 | 9.94 | 9.51 | 9.75 | 9.75 | 32,051 |
| 08 Feb 2024 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 184,334 |
| 07 Feb 2024 | 10.25 | 10.50 | 10.01 | 10.25 | 10.25 | 69,828 |
| 06 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.50 | 10.50 | 101,993 |
| 05 Feb 2024 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | 87,490 |
| 02 Feb 2024 | 10.25 | 10.34 | 10.01 | 10.25 | 10.25 | 277,588 |
| 01 Feb 2024 | 10.25 | 10.18 | 10.06 | 10.10 | 10.10 | 62,804 |
| 31 Jan 2024 | 10.25 | 10.38 | 10.02 | 10.25 | 10.25 | 100,123 |
| 30 Jan 2024 | 10.25 | 10.40 | 10.14 | 10.25 | 10.25 | 30,301 |
| 29 Jan 2024 | 10.25 | 10.44 | 10.01 | 10.25 | 10.25 | 26,342 |
| 26 Jan 2024 | 10.25 | 10.40 | 10.14 | 10.25 | 10.25 | 41,993 |
| 25 Jan 2024 | 10.00 | 10.50 | 9.80 | 10.25 | 10.25 | 85,332 |
| 24 Jan 2024 | 10.00 | 10.25 | 9.77 | 10.00 | 10.00 | 92,992 |
| 23 Jan 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 68,648 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.