UK markets open in 2 hours 21 minutes
NIKKEI 225
37,941.53 +313.05 (+0.83%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,348.30 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,408.10 -17.66 (-0.03%)
Rosenblatt Group Plc (RBGP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 22 Jan 2024 | 10.00 | 9.76 | 9.75 | 10.00 | 10.00 | 8,640 |
| 19 Jan 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 259,129 |
| 18 Jan 2024 | 10.25 | 10.50 | 9.60 | 9.75 | 9.75 | 86,167 |
| 17 Jan 2024 | 10.25 | 10.44 | 10.01 | 10.25 | 10.25 | 50,426 |
| 16 Jan 2024 | 10.25 | 10.50 | 10.00 | 10.50 | 10.50 | 64,266 |
| 15 Jan 2024 | 10.54 | 10.75 | 10.13 | 10.25 | 10.25 | 43,589 |
| 12 Jan 2024 | 10.63 | 10.65 | 10.50 | 10.63 | 10.63 | 10,032 |
| 11 Jan 2024 | 10.75 | 10.82 | 10.46 | 10.63 | 10.63 | 167,570 |
| 10 Jan 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 409,061 |
| 09 Jan 2024 | 10.75 | 10.92 | 10.64 | 10.75 | 10.75 | 38,059 |
| 08 Jan 2024 | 10.75 | 10.95 | 10.55 | 10.75 | 10.75 | 147,483 |
| 05 Jan 2024 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | 1,256,010 |
| 04 Jan 2024 | 11.13 | 11.50 | 10.50 | 11.00 | 11.00 | 136,233 |
| 03 Jan 2024 | 11.13 | 11.13 | 10.77 | 11.13 | 11.13 | 209,606 |
| 02 Jan 2024 | 11.25 | 11.50 | 10.75 | 11.13 | 11.13 | 230,503 |
| 29 Dec 2023 | 11.25 | 11.49 | 11.11 | 11.25 | 11.25 | 43,897 |
| 28 Dec 2023 | 10.25 | 11.85 | 10.01 | 11.25 | 11.25 | 291,914 |
| 27 Dec 2023 | 10.25 | 10.49 | 10.01 | 10.25 | 10.25 | 266,976 |
| 22 Dec 2023 | 11.25 | 11.29 | 10.19 | 10.25 | 10.25 | 443,300 |
| 21 Dec 2023 | 11.75 | 12.00 | 11.00 | 11.50 | 11.50 | 365,684 |
| 20 Dec 2023 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 672,733 |
| 19 Dec 2023 | 11.50 | 12.00 | 11.09 | 12.00 | 12.00 | 977,032 |
| 18 Dec 2023 | 12.00 | 12.00 | 10.00 | 11.40 | 11.40 | 3,908,816 |
| 15 Dec 2023 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 154,743 |
| 14 Dec 2023 | 16.50 | 16.90 | 16.10 | 16.50 | 16.50 | 42,348 |
| 13 Dec 2023 | 16.50 | 16.73 | 16.00 | 16.50 | 16.50 | 616,900 |
| 12 Dec 2023 | 16.50 | 16.74 | 16.00 | 16.50 | 16.50 | 336,044 |
| 11 Dec 2023 | 15.50 | 17.00 | 15.00 | 16.50 | 16.50 | 828,250 |
| 08 Dec 2023 | 16.75 | 17.00 | 15.02 | 15.25 | 15.25 | 377,671 |
| 07 Dec 2023 | 17.13 | 17.14 | 16.55 | 16.75 | 16.75 | 90,170 |
| 06 Dec 2023 | 17.75 | 17.67 | 17.00 | 17.13 | 17.13 | 65,241 |
| 05 Dec 2023 | 17.75 | 17.90 | 17.56 | 17.75 | 17.75 | 49,079 |
| 04 Dec 2023 | 17.75 | 17.90 | 17.65 | 17.75 | 17.75 | 27,184 |
| 01 Dec 2023 | 17.75 | 17.96 | 17.50 | 17.75 | 17.75 | 96,052 |
| *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.