UK markets open in 7 minutes

Revolution Bars Group plc (RBG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
22.00+0.25 (+1.15%)
At close: 5:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202121.7522.5021.5022.0022.00531,214
22 Sept 202121.7521.7421.0021.7521.75135,231
21 Sept 202121.7521.7521.5021.7521.7541,444
20 Sept 202122.3022.5021.2321.7521.75459,437
17 Sept 202122.3022.3322.0022.3022.3074,186
16 Sept 202122.4022.6022.0022.3022.30946,701
15 Sept 202122.6022.8022.0022.4022.40953,779
14 Sept 202122.7523.0022.2022.2022.20600,763
13 Sept 202121.5022.7521.3022.7522.75131,050
10 Sept 202121.6022.1021.0021.1021.101,053,650
09 Sept 202121.6021.8021.2021.5021.50223,318
08 Sept 202121.6021.9821.2021.6021.60445,839
07 Sept 202121.6022.0021.4021.6021.6099,636
06 Sept 202121.6021.7521.0021.6021.60226,457
03 Sept 202121.1021.5921.0021.3021.30665,690
02 Sept 202121.3521.6021.0021.1021.10377,790
01 Sept 202121.8022.0021.1021.3521.35439,974
31 Aug 202121.8022.0021.6021.8021.8057,317
27 Aug 202121.8021.8021.6021.8021.80326,564
26 Aug 202122.0522.2521.6021.8021.80356,326
25 Aug 202122.0522.2521.6022.0522.05162,750
24 Aug 202122.0522.2721.8322.0522.05171,171
23 Aug 202121.8022.5021.6022.0022.00411,602
20 Aug 202121.8022.0021.6021.8021.80532,124
19 Aug 202122.2522.5021.6021.8021.80397,490
18 Aug 202122.5023.0022.0022.2522.25248,194
17 Aug 202122.7523.4022.2522.5022.50391,906
16 Aug 202123.0023.5022.4022.7522.75345,090
13 Aug 202123.5023.5022.5023.0023.00201,669
12 Aug 202123.5023.7222.8023.5023.50466,588
11 Aug 202123.5023.8823.3423.5023.50317,328
10 Aug 202122.2524.0022.0023.5023.50836,879
09 Aug 202122.7523.0022.0022.2522.25647,670
06 Aug 202123.5023.5022.5023.0023.00471,715
05 Aug 202124.0024.0023.0023.5023.50808,337
04 Aug 202123.5024.5023.0024.0024.00388,468
03 Aug 202123.5024.5023.0023.7523.75737,223
02 Aug 202123.0024.5022.5023.5023.501,884,209
30 Jul 202122.2523.5021.5023.0023.001,078,923
29 Jul 202123.0023.6022.0022.2522.25743,567
28 Jul 202122.1524.0021.0023.0023.002,678,214
27 Jul 202120.6522.2020.5021.6021.601,602,312
26 Jul 202120.3021.1020.1021.0021.002,228,491
23 Jul 202120.5021.0020.1020.3020.301,333,854
22 Jul 202120.7521.2020.5020.7520.75827,567
21 Jul 202119.9020.7519.6020.7520.751,522,119
20 Jul 202120.3520.4519.8019.9019.901,116,584
19 Jul 202120.8521.0020.2020.4020.401,019,165
16 Jul 202121.2521.5020.7020.8520.85601,785
15 Jul 202121.2521.5020.9021.0021.00727,740
14 Jul 202121.6521.7020.5021.0021.002,111,888
13 Jul 202122.7523.0021.5021.6021.601,746,408
12 Jul 202122.7522.7522.5022.5022.50334,988
09 Jul 202123.2523.5022.0022.7522.751,116,267
08 Jul 202123.6024.0023.0023.2523.251,111,419
07 Jul 202124.4024.8023.5623.7523.75912,294
06 Jul 202125.5026.5423.8524.4024.402,734,760
05 Jul 202122.2525.5022.1325.5025.506,214,775
02 Jul 202122.2522.8022.0022.2522.25735,120
01 Jul 202122.2524.0021.0022.2022.206,838,529
30 Jun 202121.3521.5021.0021.1021.101,154,367
29 Jun 202121.3521.7021.0021.3021.301,003,082
28 Jun 202121.3521.6021.4021.4021.401,318,188
25 Jun 202121.3521.7021.0021.5021.503,784,203
24 Jun 202121.5022.0021.0021.3521.351,235,724
23 Jun 202121.5021.7021.1021.7021.701,166,117
22 Jun 202121.7522.0021.0021.7521.751,050,125
21 Jun 202121.7521.8521.5021.7521.75351,053
18 Jun 202121.7521.9021.5021.7521.751,111,957
17 Jun 202122.2523.0021.5021.7021.707,927,976
16 Jun 202121.2522.0021.0021.7521.752,312,534
15 Jun 202121.4022.6020.8821.1021.105,092,037
14 Jun 202122.2522.5020.0021.5021.506,946,770
11 Jun 202123.0023.3020.0022.5022.508,671,748
10 Jun 202123.2523.5022.5023.5023.50608,024
09 Jun 202123.2524.0023.0023.2023.201,037,643
08 Jun 202122.2523.6022.0023.6023.602,060,787
07 Jun 202122.2522.7021.6022.2522.251,073,208
04 Jun 202122.2523.0021.6022.0022.001,045,724
03 Jun 202122.0023.0021.5022.2522.251,472,886
02 Jun 202122.7522.5021.5022.1022.10392,488
01 Jun 202122.7523.0022.0022.1022.101,172,170
28 May 202122.7523.0021.5023.0023.001,754,804
27 May 202123.7524.0022.0023.0023.003,008,280
26 May 202123.8524.8420.8723.8523.8514,190,900
25 May 202133.7834.6832.7932.8932.89154,004
24 May 202133.7834.7832.7933.7833.78434,951
21 May 202133.7834.7832.7933.7833.78429,684
20 May 202133.7834.5832.8932.8932.89141,372
19 May 202134.2834.7832.7933.7833.78393,072
18 May 202135.2735.7733.7833.7833.78165,832
17 May 202136.2736.7634.7835.2735.27367,280
14 May 202136.2737.7635.5236.2736.27610,097
13 May 202138.2538.7535.7735.9735.97840,990
12 May 202136.2741.6835.9437.7637.763,809,713
11 May 202133.2936.7631.7936.2736.272,787,738
10 May 202130.5532.6929.8131.7931.79530,925
07 May 202130.3031.3029.8130.5530.55304,888
06 May 202128.5730.8028.3230.2130.21842,578
05 May 202128.3229.3127.8229.3129.31266,188
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...