LSE - Delayed Quote GBp

RBG Holdings plc (RBGP.L)

12.25 +0.50 (+4.26%)
At close: April 26 at 5:06 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.75 12.45 12.00 12.25 12.25 415,918
Apr 25, 2024 12.25 12.50 11.50 11.75 11.75 183,740
Apr 24, 2024 12.25 12.40 12.05 12.25 12.25 23,404
Apr 23, 2024 12.25 12.05 12.01 12.25 12.25 46,000
Apr 22, 2024 12.25 12.50 11.80 12.25 12.25 299,316
Apr 19, 2024 13.00 12.57 12.02 12.25 12.25 256,205
Apr 18, 2024 13.00 13.05 12.62 13.00 13.00 60,854
Apr 17, 2024 13.00 13.50 12.50 13.00 13.00 216,314
Apr 16, 2024 13.00 13.50 12.50 13.00 13.00 24,232
Apr 15, 2024 13.00 13.45 12.60 13.00 13.00 546,022
Apr 12, 2024 13.00 13.45 12.50 13.00 13.00 236,118
Apr 11, 2024 13.00 13.45 12.75 13.00 13.00 123,131
Apr 10, 2024 13.00 13.45 12.75 13.00 13.00 124,779
Apr 9, 2024 13.00 13.10 12.50 13.00 13.00 472,296
Apr 8, 2024 12.75 13.34 12.50 13.00 13.00 635,943
Apr 5, 2024 12.50 13.00 12.00 13.00 13.00 702,459
Apr 4, 2024 10.75 13.00 12.50 12.50 12.50 2,613,306
Apr 3, 2024 10.63 11.00 10.25 10.50 10.50 696,659
Apr 2, 2024 10.00 11.00 9.65 10.63 10.63 453,335
Mar 28, 2024 8.65 10.48 8.50 10.00 10.00 2,308,715
Mar 27, 2024 8.65 8.80 8.50 8.65 8.65 31,215
Mar 26, 2024 8.65 8.72 8.51 8.65 8.65 38,482
Mar 25, 2024 8.65 8.72 8.34 8.65 8.65 100,696
Mar 22, 2024 8.75 8.80 8.50 8.65 8.65 90,100
Mar 21, 2024 8.85 9.00 8.70 8.75 8.75 265,372
Mar 20, 2024 8.85 8.80 8.71 8.85 8.85 58,050
Mar 19, 2024 8.85 8.85 8.70 8.85 8.85 250,695
Mar 18, 2024 8.85 8.85 8.75 8.85 8.85 40,695
Mar 15, 2024 8.75 9.00 8.70 8.85 8.85 221,894
Mar 14, 2024 8.75 8.85 8.85 8.75 8.75 10,650
Mar 13, 2024 8.85 9.00 8.70 8.75 8.75 86,472
Mar 12, 2024 8.85 8.74 8.70 8.85 8.85 22,004
Mar 11, 2024 8.85 9.00 8.73 8.85 8.85 296,904
Mar 8, 2024 8.65 9.00 8.50 8.85 8.85 462,460
Mar 7, 2024 8.65 8.76 8.56 8.65 8.65 203,103
Mar 6, 2024 8.65 8.79 8.66 8.65 8.65 112,478
Mar 5, 2024 9.10 9.20 8.51 8.65 8.65 188,905
Mar 4, 2024 9.10 9.12 9.00 9.10 9.10 83,085
Mar 1, 2024 9.10 9.08 9.00 9.10 9.10 141,775
Feb 29, 2024 9.25 9.50 9.00 9.10 9.10 558,947
Feb 28, 2024 8.75 9.40 8.50 9.25 9.25 210,818
Feb 27, 2024 8.75 8.95 8.57 8.75 8.75 272,864
Feb 26, 2024 9.25 9.50 8.57 8.75 8.75 364,084
Feb 23, 2024 9.25 9.25 9.01 9.25 9.25 153,870
Feb 22, 2024 9.25 9.50 9.02 9.25 9.25 158,118
Feb 21, 2024 9.25 9.29 9.01 9.25 9.25 47,021
Feb 20, 2024 9.25 9.32 9.00 9.25 9.25 47,912
Feb 19, 2024 9.25 9.50 9.00 9.25 9.25 31,572
Feb 16, 2024 9.25 9.35 9.01 9.25 9.25 158,637
Feb 15, 2024 9.75 10.00 9.00 9.25 9.25 398,748
Feb 14, 2024 9.75 10.20 9.50 9.75 9.75 45,451
Feb 13, 2024 9.75 9.51 9.51 9.75 9.75 20,000
Feb 12, 2024 9.75 9.94 9.51 9.75 9.75 32,899
Feb 9, 2024 9.75 9.94 9.51 9.75 9.75 32,051
Feb 8, 2024 10.25 10.50 9.50 9.75 9.75 184,334
Feb 7, 2024 10.25 10.50 10.01 10.25 10.25 69,828
Feb 6, 2024 10.25 10.50 10.00 10.50 10.50 101,993
Feb 5, 2024 10.25 10.25 10.00 10.25 10.25 87,490
Feb 2, 2024 10.25 10.34 10.01 10.25 10.25 277,588
Feb 1, 2024 10.25 10.18 10.06 10.10 10.10 62,804
Jan 31, 2024 10.25 10.38 10.02 10.25 10.25 100,123
Jan 30, 2024 10.25 10.40 10.14 10.25 10.25 30,301
Jan 29, 2024 10.25 10.44 10.01 10.25 10.25 26,342
Jan 26, 2024 10.25 10.40 10.14 10.25 10.25 41,993
Jan 25, 2024 10.00 10.50 9.80 10.25 10.25 85,332
Jan 24, 2024 10.00 10.25 9.77 10.00 10.00 92,992
Jan 23, 2024 10.00 10.50 9.50 10.00 10.00 68,648
Jan 22, 2024 10.00 9.76 9.75 10.00 10.00 8,640
Jan 19, 2024 9.75 10.50 9.50 10.00 10.00 259,129
Jan 18, 2024 10.25 10.50 9.60 9.75 9.75 86,167
Jan 17, 2024 10.25 10.44 10.01 10.25 10.25 50,426
Jan 16, 2024 10.25 10.50 10.00 10.50 10.50 64,266
Jan 15, 2024 10.54 10.75 10.13 10.25 10.25 43,589
Jan 12, 2024 10.63 10.65 10.50 10.63 10.63 10,032
Jan 11, 2024 10.75 10.82 10.46 10.63 10.63 167,570
Jan 10, 2024 10.75 11.00 10.50 10.75 10.75 409,061
Jan 9, 2024 10.75 10.92 10.64 10.75 10.75 38,059
Jan 8, 2024 10.75 10.95 10.55 10.75 10.75 147,483
Jan 5, 2024 11.00 11.00 10.50 10.75 10.75 1,256,010
Jan 4, 2024 11.13 11.50 10.50 11.00 11.00 136,233
Jan 3, 2024 11.13 11.13 10.77 11.13 11.13 209,606
Jan 2, 2024 11.25 11.50 10.75 11.13 11.13 230,503
Dec 29, 2023 11.25 11.49 11.11 11.25 11.25 43,897
Dec 28, 2023 10.25 11.85 10.01 11.25 11.25 291,914
Dec 27, 2023 10.25 10.49 10.01 10.25 10.25 266,976
Dec 22, 2023 11.25 11.29 10.19 10.25 10.25 443,300
Dec 21, 2023 11.75 12.00 11.00 11.50 11.50 365,684
Dec 20, 2023 11.75 12.00 11.50 12.00 12.00 672,733
Dec 19, 2023 11.50 12.00 11.09 12.00 12.00 977,032
Dec 18, 2023 12.00 12.00 10.00 11.40 11.40 3,908,816
Dec 15, 2023 16.50 17.00 16.00 16.50 16.50 154,743
Dec 14, 2023 16.50 16.90 16.10 16.50 16.50 42,348
Dec 13, 2023 16.50 16.73 16.00 16.50 16.50 616,900
Dec 12, 2023 16.50 16.74 16.00 16.50 16.50 336,044
Dec 11, 2023 15.50 17.00 15.00 16.50 16.50 828,250
Dec 8, 2023 16.75 17.00 15.02 15.25 15.25 377,671
Dec 7, 2023 17.13 17.14 16.55 16.75 16.75 90,170
Dec 6, 2023 17.75 17.67 17.00 17.13 17.13 65,241
Dec 5, 2023 17.75 17.90 17.56 17.75 17.75 49,079
Dec 4, 2023 17.75 17.90 17.65 17.75 17.75 27,184
Dec 1, 2023 17.75 17.96 17.50 17.75 17.75 96,052
Nov 30, 2023 18.00 18.22 17.94 17.75 17.75 61,141
Nov 29, 2023 17.75 18.50 17.75 18.00 18.00 203,277
Nov 28, 2023 18.00 18.00 17.62 17.75 17.75 93,243
Nov 27, 2023 18.50 19.00 17.50 18.00 18.00 245,569
Nov 24, 2023 18.50 19.00 18.38 18.50 18.50 55,763
Nov 23, 2023 18.50 19.00 18.00 18.50 18.50 9,210
Nov 22, 2023 18.50 18.77 18.00 18.50 18.50 66,835
Nov 21, 2023 18.50 18.13 18.10 18.50 18.50 50,848
Nov 20, 2023 18.25 18.44 17.85 18.25 18.25 486,594
Nov 17, 2023 18.50 18.73 18.00 18.25 18.25 43,044
Nov 16, 2023 18.50 18.73 17.52 18.50 18.50 87,198
Nov 15, 2023 18.50 19.00 18.00 18.50 18.50 100,640
Nov 14, 2023 18.25 19.00 18.00 18.50 18.50 179,956
Nov 13, 2023 17.75 18.18 17.50 18.00 18.00 1,055,902
Nov 10, 2023 19.25 19.50 16.50 17.75 17.75 780,405
Nov 9, 2023 19.50 20.50 19.01 19.25 19.25 192,075
Nov 8, 2023 20.25 20.50 19.54 20.00 20.00 156,788
Nov 7, 2023 21.00 20.87 20.00 20.25 20.25 125,597
Nov 6, 2023 21.50 22.00 20.00 21.00 21.00 523,229
Nov 3, 2023 21.50 22.00 21.00 21.50 21.50 39,007
Nov 2, 2023 21.75 22.00 21.00 21.50 21.50 132,227
Nov 1, 2023 21.75 21.70 21.25 21.75 21.75 93,506
Oct 31, 2023 21.50 23.00 21.00 21.75 21.75 55,665
Oct 30, 2023 21.00 20.55 20.50 21.00 21.00 18,647
Oct 27, 2023 20.50 20.88 20.84 20.50 20.50 15,143
Oct 26, 2023 20.50 21.00 20.33 20.50 20.50 107,269
Oct 25, 2023 20.50 20.32 20.32 20.50 20.50 13,300
Oct 24, 2023 20.50 21.00 20.00 20.50 20.50 128,494
Oct 23, 2023 20.50 20.84 20.25 20.50 20.50 78,025
Oct 20, 2023 20.50 20.88 20.47 20.50 20.50 280,477
Oct 19, 2023 20.50 20.50 20.44 20.50 20.50 109,779
Oct 18, 2023 20.50 20.98 20.33 20.50 20.50 202,123
Oct 17, 2023 20.50 20.84 20.00 20.50 20.50 433,066
Oct 16, 2023 20.50 21.00 20.00 20.50 20.50 341,796
Oct 13, 2023 21.50 22.00 20.02 20.50 20.50 111,416
Oct 12, 2023 21.50 21.50 21.02 21.50 21.50 104,928
Oct 11, 2023 21.50 21.60 21.60 21.50 21.50 9,986
Oct 10, 2023 22.50 23.00 21.00 21.50 21.50 134,171
Oct 9, 2023 23.25 23.50 22.10 22.50 22.50 349,151
Oct 6, 2023 21.00 24.40 21.40 23.25 23.25 1,892,133
Oct 5, 2023 22.25 22.50 21.01 21.50 21.50 95,527
Oct 4, 2023 22.50 22.00 22.00 22.00 22.00 1,081,553
Oct 3, 2023 22.50 22.88 22.15 22.50 22.50 435,578
Oct 2, 2023 22.50 23.00 22.00 22.50 22.50 763,407
Sep 29, 2023 21.50 23.00 21.80 22.50 22.50 360,532
Sep 28, 2023 22.75 22.50 20.25 21.50 21.50 7,460,490
Sep 27, 2023 23.50 24.00 22.11 23.00 23.00 149,240
Sep 26, 2023 23.50 24.00 23.00 23.50 23.50 421,770
Sep 25, 2023 24.00 24.75 23.00 23.50 23.50 272,832
Sep 22, 2023 24.00 25.00 23.00 23.60 23.60 290,460
Sep 21, 2023 23.75 23.50 23.31 24.00 24.00 711,672
Sep 20, 2023 24.00 25.00 23.31 23.75 23.75 194,509
Sep 19, 2023 23.50 24.00 23.00 23.50 23.50 144,897
Sep 18, 2023 23.50 23.96 23.26 23.50 23.50 184,745
Sep 15, 2023 23.50 23.77 23.15 23.50 23.50 722,602
Sep 14, 2023 24.00 24.20 23.17 23.50 23.50 995,509
Sep 13, 2023 24.25 25.00 23.46 24.00 24.00 51,191
Sep 12, 2023 23.50 25.00 23.00 24.25 24.25 216,348
Sep 11, 2023 23.50 24.00 23.15 23.50 23.50 85,699
Sep 8, 2023 24.00 23.87 22.92 23.50 23.50 142,464
Sep 7, 2023 24.50 24.70 23.63 24.00 24.00 155,757
Sep 6, 2023 22.75 25.40 23.40 24.25 24.25 482,629
Sep 5, 2023 22.50 23.45 22.00 23.00 23.00 434,683
Sep 4, 2023 22.50 23.00 22.00 22.50 22.50 219,302
Sep 1, 2023 22.50 22.98 22.05 22.50 22.50 86,981
Aug 31, 2023 22.75 23.50 22.00 22.50 22.50 402,633
Aug 30, 2023 22.00 23.40 21.55 22.50 22.50 2,632,573
Aug 29, 2023 22.75 23.00 21.77 22.00 22.00 399,672
Aug 25, 2023 23.00 23.50 22.50 23.00 23.00 1,222,085
Aug 24, 2023 23.00 23.50 22.81 23.00 23.00 134,087
Aug 23, 2023 23.00 23.26 22.70 23.00 23.00 46,473
Aug 22, 2023 22.50 23.48 22.70 23.00 23.00 60,821
Aug 21, 2023 22.25 23.00 22.00 22.50 22.50 466,182
Aug 18, 2023 23.50 23.60 21.75 22.25 22.25 1,263,870
Aug 17, 2023 24.00 23.90 23.00 23.50 23.50 92,815
Aug 16, 2023 24.25 25.00 23.00 24.00 24.00 87,022
Aug 15, 2023 23.50 25.00 23.50 24.00 24.00 416,927
Aug 14, 2023 23.50 23.74 23.15 23.50 23.50 390,736
Aug 11, 2023 22.50 24.00 22.25 23.50 23.50 396,159
Aug 10, 2023 22.00 24.00 21.85 22.50 22.50 703,076
Aug 9, 2023 22.00 22.00 21.50 21.75 21.75 254,242
Aug 8, 2023 22.25 22.50 21.00 22.00 22.00 854,429
Aug 7, 2023 22.25 23.00 22.00 22.25 22.25 830,303
Aug 4, 2023 21.00 23.00 21.00 22.25 22.25 1,213,035
Aug 3, 2023 20.75 22.00 19.95 21.40 21.40 1,522,581
Aug 2, 2023 19.00 21.65 18.80 21.00 21.00 1,336,100
Aug 1, 2023 19.25 20.00 18.00 19.25 19.25 1,361,566
Jul 31, 2023 19.00 20.00 18.00 19.25 19.25 4,828,806
Jul 28, 2023 17.25 18.50 17.00 17.50 17.50 1,600,196
Jul 27, 2023 16.50 21.00 15.70 17.40 17.40 9,399,390
Jul 26, 2023 27.00 29.00 25.05 25.25 25.25 1,581,656
Jul 25, 2023 24.75 27.50 20.00 27.00 27.00 16,183,900
Jul 24, 2023 26.25 28.00 24.13 24.50 24.50 1,415,282
Jul 21, 2023 26.50 27.00 25.00 26.25 26.25 1,397,482
Jul 20, 2023 28.75 28.84 26.60 27.00 27.00 405,700
Jul 19, 2023 27.00 29.23 26.00 28.75 28.75 724,033
Jul 18, 2023 27.25 27.50 26.65 27.00 27.00 138,540
Jul 17, 2023 27.25 27.75 25.25 27.25 27.25 1,024,366
Jul 14, 2023 27.50 28.00 27.00 27.25 27.25 847,177
Jul 13, 2023 30.50 31.00 27.00 27.50 27.50 1,815,457
Jul 12, 2023 28.75 32.00 28.75 30.50 30.50 2,179,903
Jul 11, 2023 26.50 28.00 26.51 27.00 27.00 387,717
Jul 10, 2023 23.75 28.00 23.50 26.50 26.50 1,089,931
Jul 7, 2023 24.25 24.50 23.15 23.75 23.75 255,592
Jul 6, 2023 25.00 25.00 24.00 24.25 24.25 169,350
Jul 5, 2023 25.50 25.74 24.60 25.00 25.00 85,763
Jul 4, 2023 25.75 26.50 25.22 25.50 25.50 276,371
Jul 3, 2023 25.25 26.50 25.00 25.75 25.75 638,622
Jun 30, 2023 23.75 26.40 23.55 25.00 25.00 1,433,656
Jun 29, 2023 25.25 25.50 23.10 23.75 23.75 1,144,960
Jun 28, 2023 28.25 28.05 24.00 25.25 25.25 1,424,999
Jun 27, 2023 28.25 29.25 27.50 28.25 28.25 428,040
Jun 26, 2023 29.50 30.00 27.00 28.50 28.50 2,393,931
Jun 23, 2023 32.25 32.50 29.20 29.50 29.50 679,459
Jun 22, 2023 32.50 33.00 31.50 32.25 32.25 1,770,962
Jun 21, 2023 33.25 33.50 32.00 32.50 32.50 196,377
Jun 20, 2023 33.50 34.00 33.00 33.25 33.25 180,958
Jun 19, 2023 34.50 35.00 33.25 33.50 33.50 101,612
Jun 16, 2023 34.50 35.00 34.22 34.50 34.50 66,394
Jun 15, 2023 34.50 35.00 34.15 34.50 34.50 100,102
Jun 14, 2023 34.50 34.95 34.00 34.50 34.50 288,125
Jun 13, 2023 33.50 34.76 33.00 34.50 34.50 130,476
Jun 12, 2023 33.75 34.50 33.13 33.50 33.50 251,439
Jun 9, 2023 33.50 34.00 33.00 33.75 33.75 342,012
Jun 8, 2023 34.00 35.64 33.51 35.00 35.00 548,873
Jun 7, 2023 36.50 36.09 32.50 34.00 34.00 821,227
Jun 6, 2023 37.25 38.00 36.00 36.50 36.50 98,536
Jun 5, 2023 37.50 38.00 36.06 37.25 37.25 47,431
Jun 2, 2023 37.50 38.00 37.00 37.50 37.50 27,883
Jun 1, 2023 35.50 38.00 35.00 37.50 37.50 200,527
May 31, 2023 36.50 37.00 35.00 35.50 35.50 196,435
May 30, 2023 36.50 37.00 36.00 36.50 36.50 169,790
May 26, 2023 37.50 38.00 36.26 36.50 36.50 103,609
May 25, 2023 37.25 38.00 37.00 37.50 37.50 57,843
May 24, 2023 39.00 38.00 36.00 37.25 37.25 435,232
May 23, 2023 39.00 40.00 38.00 39.00 39.00 317,469
May 22, 2023 39.75 40.00 38.26 39.00 39.00 290,159
May 19, 2023 38.00 41.00 37.50 39.50 39.50 1,115,048
May 18, 2023 38.00 39.00 36.60 38.00 38.00 649,055
May 17, 2023 33.25 39.00 32.00 36.00 36.00 2,366,823
May 16, 2023 38.25 38.50 32.00 33.25 33.25 4,365,042
May 15, 2023 38.50 40.00 36.50 38.25 38.25 600,105
May 12, 2023 40.50 40.99 37.03 39.90 39.90 1,286,325
May 11, 2023 42.25 44.00 40.00 40.50 40.50 1,245,943
May 10, 2023 44.75 45.50 42.16 42.25 42.25 687,376
May 9, 2023 47.50 50.00 44.00 44.75 44.75 600,343
May 5, 2023 51.00 51.00 42.00 47.50 47.50 1,859,170
May 4, 2023 0.50 Dividend
May 4, 2023 53.00 52.70 50.55 51.00 51.00 69,482
May 3, 2023 53.50 55.00 51.00 53.00 52.50 115,470
May 2, 2023 53.50 54.94 52.00 53.50 53.00 256,721
Apr 28, 2023 55.00 56.00 52.00 54.00 53.49 307,864
Apr 27, 2023 51.00 56.00 50.50 55.00 54.48 1,673,188
Apr 26, 2023 45.00 52.00 44.10 50.50 50.02 1,340,337

Related Tickers

KGH.L Knights Group Holdings plc
125.50
+1.21%
 
REAT.L REACT Group PLC
71.00
0.00%
 
BEG.L Begbies Traynor Group plc
105.00
-1.87%
 
CPI.L Capita plc
13.32
+0.91%
 
DLAR.L De La Rue plc
89.60
+2.99%
 
RWS.L RWS Holdings plc
170.80
+2.52%
 
MTO.L Mitie Group plc
114.20
-0.70%
 
GPN Global Payments Inc.
124.57
-0.05%