UK markets closed

Revolution Bars Group plc (RBG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
20.30-0.45 (-2.17%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202128.3229.8127.9428.2228.22701,504
30 Apr 202128.3228.8127.8228.3228.32536,526
29 Apr 202128.8130.3027.9228.3228.32293,432
28 Apr 202129.3129.8128.3228.8128.81252,430
27 Apr 202129.3129.8128.8129.8129.81126,217
26 Apr 202129.5629.8128.6229.1129.11316,823
23 Apr 202130.0630.7028.9129.5629.56274,457
22 Apr 202130.3030.3029.3129.8129.81221,786
21 Apr 202130.5530.8029.8130.0630.06303,815
20 Apr 202131.0531.3029.9130.5530.55194,472
19 Apr 202131.0531.7030.3031.0531.05383,365
16 Apr 202131.0531.7930.9031.0531.05396,525
15 Apr 202131.0531.7930.3031.7931.79164,362
14 Apr 202131.0531.7930.8131.0531.05329,950
13 Apr 202130.3031.7930.3031.7931.791,159,551
12 Apr 202129.5630.8029.1930.2130.21572,875
09 Apr 202129.5630.3028.9830.3030.30416,976
08 Apr 202129.8130.3028.8429.5629.56180,111
07 Apr 202129.8130.3028.8428.9128.91376,124
06 Apr 202129.8130.3028.8129.8129.81342,789
01 Apr 202129.8129.8128.9829.5629.56202,650
31 Mar 202129.8130.8028.7429.5629.56214,464
30 Mar 202129.5629.6929.3129.4129.41163,110
29 Mar 202129.3130.3028.0229.5629.56197,662
26 Mar 202129.0629.8128.0229.8129.81412,919
25 Mar 202130.3030.2028.8128.8128.81400,141
24 Mar 202130.8030.4529.8129.9129.91187,153
23 Mar 202130.8031.3029.8129.8129.81371,048
22 Mar 202130.8030.9129.8130.4030.40293,004
19 Mar 202130.8031.2029.8129.8129.81234,722
18 Mar 202130.8031.3029.8130.6030.60426,915
17 Mar 202130.3032.2929.8130.8030.80873,824
16 Mar 202130.3030.8029.9230.3030.30951,868
15 Mar 202130.3030.8029.9230.3030.30762,603
12 Mar 202130.5530.8029.8129.8129.81756,568
11 Mar 202131.7932.2930.3030.5530.55813,036
10 Mar 202133.7834.7831.4031.7931.79710,699
09 Mar 202133.7834.7832.8133.7833.78649,916
08 Mar 202133.7834.7832.7934.2834.28998,789
05 Mar 202132.0434.7831.7932.7932.791,974,596
04 Mar 202127.3232.7927.3231.9931.993,816,420
03 Mar 202128.3228.3226.8328.1228.12583,891
02 Mar 202127.8228.3227.3228.3228.32856,035
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...