UK markets open in 5 hours 16 minutes
NIKKEI 225
37,048.82 -1,030.88 (-2.71%) HANG SENG
16,246.34 -139.53 (-0.85%) CRUDE OIL
85.16 +2.43 (+2.94%) GOLD FUTURES
2,424.40 +26.40 (+1.10%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,285.88 -287.25 (-0.58%)
Revolution Bars Group plc (RBG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:32PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 1.5500 | 1.5500 | 5,000 |
| 17 Apr 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 169,476 |
| 16 Apr 2024 | 1.7000 | 1.9000 | 1.5000 | 1.6300 | 1.6300 | 530,250 |
| 15 Apr 2024 | 1.7000 | 1.9000 | 1.5000 | 1.7000 | 1.7000 | 155,953 |
| 12 Apr 2024 | 1.7500 | 2.0000 | 1.5000 | 1.6200 | 1.6200 | 1,459,736 |
| 11 Apr 2024 | 1.2500 | 2.0000 | 1.2000 | 1.8500 | 1.8500 | 4,030,006 |
| 10 Apr 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| 09 Apr 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| 08 Apr 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| 05 Apr 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| 04 Apr 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| 03 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 Mar 2024 | 1.4000 | 1.4000 | 1.0000 | 1.2000 | 1.2000 | 8,076,055 |
| 27 Mar 2024 | 1.4000 | 1.5000 | 1.2800 | 1.4000 | 1.4000 | 3,143,165 |
| 26 Mar 2024 | 1.2500 | 2.0000 | 1.2550 | 1.4000 | 1.4000 | 9,400,335 |
| 25 Mar 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 204,147 |
| 22 Mar 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 487,694 |
| 21 Mar 2024 | 2.9500 | 3.0380 | 2.8000 | 2.9000 | 2.9000 | 435,483 |
| 20 Mar 2024 | 2.9500 | 3.0750 | 2.8300 | 2.9500 | 2.9500 | 223,456 |
| 19 Mar 2024 | 2.9500 | 3.0750 | 2.8000 | 2.9500 | 2.9500 | 43,291 |
| 18 Mar 2024 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 119,017 |
| 15 Mar 2024 | 2.9000 | 3.1000 | 2.8150 | 2.9500 | 2.9500 | 91,290 |
| 14 Mar 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 23,626 |
| 13 Mar 2024 | 2.9000 | 2.9800 | 2.9130 | 2.9000 | 2.9000 | 116,538 |
| 12 Mar 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 95,026 |
| 11 Mar 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 341,795 |
| 08 Mar 2024 | 2.9000 | 3.0400 | 2.8000 | 2.9000 | 2.9000 | 204,295 |
| 07 Mar 2024 | 2.8500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 190,756 |
| 06 Mar 2024 | 2.9000 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 374,591 |
| 05 Mar 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 55,669 |
| 04 Mar 2024 | 2.9000 | 2.8650 | 2.8150 | 2.9000 | 2.9000 | 82,552 |
| 01 Mar 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 88,665 |
| 29 Feb 2024 | 2.9000 | 3.0000 | 2.8100 | 2.9000 | 2.9000 | 48,271 |
| 28 Feb 2024 | 2.9000 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 95,527 |
| 27 Feb 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 90,828 |
| 26 Feb 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 90,536 |
| 23 Feb 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 1,891,132 |
| 22 Feb 2024 | 2.9500 | 3.0000 | 2.8300 | 2.9000 | 2.9000 | 92,020 |
| 21 Feb 2024 | 2.9000 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 467,468 |
| 20 Feb 2024 | 2.9500 | 3.0000 | 2.6000 | 2.9000 | 2.9000 | 500,708 |
| 19 Feb 2024 | 2.9500 | 3.0250 | 2.8000 | 2.9500 | 2.9500 | 180,266 |
| 16 Feb 2024 | 2.7500 | 3.1000 | 2.6000 | 2.9500 | 2.9500 | 573,638 |
| 15 Feb 2024 | 2.8500 | 2.9000 | 2.6000 | 2.7500 | 2.7500 | 741,863 |
| 14 Feb 2024 | 2.6000 | 2.9000 | 2.4000 | 2.8500 | 2.8500 | 1,594,071 |
| 13 Feb 2024 | 2.7500 | 2.9000 | 2.5000 | 2.6000 | 2.6000 | 851,256 |
| 12 Feb 2024 | 2.8000 | 2.9000 | 2.5250 | 2.7500 | 2.7500 | 204,470 |
| 09 Feb 2024 | 2.8000 | 2.7780 | 2.7000 | 2.8000 | 2.8000 | 249,266 |
| 08 Feb 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 54,067 |
| 07 Feb 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 45,558 |
| 06 Feb 2024 | 2.8000 | 2.9400 | 2.7000 | 2.8000 | 2.8000 | 1,245,082 |
| 05 Feb 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 295,176 |
| 02 Feb 2024 | 2.7500 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 433,834 |
| 01 Feb 2024 | 2.8000 | 2.9000 | 2.5200 | 2.7500 | 2.7500 | 254,209 |
| 31 Jan 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 290,557 |
| 30 Jan 2024 | 2.9500 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 1,190,843 |
| 29 Jan 2024 | 3.1000 | 3.1700 | 2.7000 | 2.8500 | 2.8500 | 662,731 |
| 26 Jan 2024 | 3.0000 | 3.1800 | 2.9570 | 3.1000 | 3.1000 | 197,622 |
| 25 Jan 2024 | 3.0500 | 3.2000 | 2.7500 | 3.0000 | 3.0000 | 2,084,877 |
| 24 Jan 2024 | 2.6000 | 3.2000 | 2.5020 | 3.0000 | 3.0000 | 2,418,155 |
| 23 Jan 2024 | 3.8500 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 51,597 |
| 22 Jan 2024 | 3.8500 | 4.0000 | 3.6000 | 3.8500 | 3.8500 | 217,320 |
| 19 Jan 2024 | 4.1500 | 4.2000 | 3.7100 | 3.9000 | 3.9000 | 736,076 |
| 18 Jan 2024 | 4.1500 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 231,145 |
| 17 Jan 2024 | 4.4500 | 4.6000 | 4.1000 | 4.1500 | 4.1500 | 444,782 |
| 16 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 192,151 |
| 15 Jan 2024 | 4.5250 | 4.5400 | 4.3150 | 4.4500 | 4.4500 | 169,197 |
| 12 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 170,792 |
| 11 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 137,367 |
| 10 Jan 2024 | 4.4500 | 4.5950 | 4.4200 | 4.4500 | 4.4500 | 216,460 |
| 09 Jan 2024 | 4.4500 | 4.4450 | 4.4450 | 4.4500 | 4.4500 | 137,277 |
| 08 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.6000 | 4.6000 | 834,721 |
| 05 Jan 2024 | 5.3500 | 5.3000 | 4.1650 | 4.3000 | 4.3000 | 4,485,119 |
| 04 Jan 2024 | 5.6000 | 5.7000 | 5.3100 | 5.4500 | 5.4500 | 70,066 |
| 03 Jan 2024 | 5.7000 | 5.8000 | 5.4100 | 5.6000 | 5.6000 | 536,828 |
| 02 Jan 2024 | 5.7000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 761,333 |
| 29 Dec 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 28 Dec 2023 | 5.6500 | 5.8000 | 5.4000 | 5.7000 | 5.7000 | 320,122 |
| 27 Dec 2023 | 5.5500 | 5.7000 | 5.4000 | 5.6600 | 5.6600 | 2,894,759 |
| 22 Dec 2023 | 5.6000 | 5.7000 | 5.4250 | 5.5500 | 5.5500 | 3,168,048 |
| 21 Dec 2023 | 5.6000 | 5.6600 | 5.5000 | 5.6000 | 5.6000 | 1,959,106 |
| 20 Dec 2023 | 5.6500 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,472,205 |
| 19 Dec 2023 | 5.6500 | 6.7130 | 5.5500 | 5.9000 | 5.9000 | 5,450,224 |
| 18 Dec 2023 | 5.5500 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 2,033,178 |
| 15 Dec 2023 | 5.5500 | 5.8000 | 5.4150 | 5.5500 | 5.5500 | 19,481,438 |
| 14 Dec 2023 | 5.4500 | 5.8000 | 5.3000 | 5.5500 | 5.5500 | 13,517,651 |
| 13 Dec 2023 | 5.6000 | 5.8000 | 5.4000 | 5.4500 | 5.4500 | 548,518 |
| 12 Dec 2023 | 5.2500 | 5.8000 | 5.2000 | 5.6000 | 5.6000 | 4,136,972 |
| 11 Dec 2023 | 5.2500 | 5.3400 | 5.2180 | 5.2600 | 5.2600 | 750,396 |
| 08 Dec 2023 | 4.7000 | 5.4850 | 4.7000 | 5.2500 | 5.2500 | 2,245,682 |
| 07 Dec 2023 | 4.6500 | 4.9000 | 4.5000 | 4.9000 | 4.9000 | 3,018,579 |
| 06 Dec 2023 | 4.2000 | 4.7000 | 4.1000 | 4.6500 | 4.6500 | 3,449,263 |
| 05 Dec 2023 | 4.2000 | 4.3000 | 4.1000 | 4.2000 | 4.2000 | 893,596 |
| 04 Dec 2023 | 4.1500 | 4.3210 | 4.0690 | 4.3000 | 4.3000 | 2,844,307 |
| 01 Dec 2023 | 4.0500 | 4.6000 | 4.0000 | 4.6000 | 4.6000 | 623,408 |
| 30 Nov 2023 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 812,692 |
| 29 Nov 2023 | 4.2000 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 881,775 |
| 28 Nov 2023 | 4.2000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 682,352 |
| 27 Nov 2023 | 4.2000 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 1,538,096 |
| 24 Nov 2023 | 4.1500 | 4.3000 | 4.0000 | 4.2000 | 4.2000 | 4,005,354 |
| *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.