UK Markets close in 4 hrs 50 mins

Ross Group Plc (RGP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.60000.0000 (0.00%)
As of 04:29PM BST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.01600.01600.01600.01600.0160-
10 Aug 20220.01600.01600.01600.01600.0160-
09 Aug 20220.01600.01600.01600.01600.0160-
08 Aug 20220.01600.01600.01600.01600.0160-
05 Aug 20220.01600.01600.01600.01600.0160-
04 Aug 20220.01600.01600.01600.01600.0160-
03 Aug 20220.01600.01600.01600.01600.0160-
02 Aug 20220.01600.01600.01600.01600.0160-
01 Aug 20220.01600.01600.01600.01600.0160-
29 Jul 20220.01600.01600.01600.01600.0160-
28 Jul 20220.01600.01600.01600.01600.0160-
27 Jul 20220.01600.01600.01600.01600.0160-
26 Jul 20220.01600.01600.01600.01600.0160-
25 Jul 20220.01600.01600.01600.01600.0160-
22 Jul 20220.01600.01600.01600.01600.0160-
21 Jul 20220.01600.01600.01600.01600.0160-
20 Jul 20220.01600.01600.01600.01600.0160-
19 Jul 20220.01600.01600.01600.01600.0160-
18 Jul 20220.01600.01600.01600.01600.0160-
15 Jul 20220.01600.01600.01600.01600.0160-
14 Jul 20220.01600.01600.01600.01600.0160-
13 Jul 20220.01600.01600.01600.01600.0160-
12 Jul 20220.01600.01600.01600.01600.0160-
11 Jul 20220.01600.01600.01600.01600.0160-
08 Jul 20220.01600.01600.01600.01600.0160-
07 Jul 20220.01600.01600.01600.01600.0160-
06 Jul 20220.01600.01600.01600.01600.0160-
05 Jul 20220.01600.01600.01600.01600.0160-
04 Jul 20220.01600.01600.01600.01600.0160-
01 Jul 20221.60001.60001.60001.60001.6000-
30 Jun 20221.60001.70001.41001.60001.6000150,000
29 Jun 20221.80001.80001.50001.60001.6000941,229
28 Jun 20221.75001.85001.85001.80001.8000100,000
27 Jun 20221.75001.75001.75001.75001.7500-
24 Jun 20221.75001.75001.75001.75001.7500-
23 Jun 20221.75001.75001.75001.75001.7500-
22 Jun 20221.75001.80001.65001.75001.7500105,000
21 Jun 20221.70001.70001.70001.70001.7000-
20 Jun 20221.70001.53301.53301.70001.700016,666
17 Jun 20221.70001.55501.55501.70001.7000136,550
16 Jun 20221.70001.70001.70001.70001.7000-
15 Jun 20221.70001.70001.70001.70001.7000-
14 Jun 20220.01700.01700.01700.01700.0170-
13 Jun 20221.70001.70001.70001.70001.7000-
10 Jun 20221.70001.83001.83001.70001.7000100,000
09 Jun 20221.70001.83001.52001.70001.700087,400
08 Jun 20221.45001.90001.41001.50001.5000318,615
07 Jun 20221.45001.45001.45001.45001.4500-
06 Jun 20221.45001.50001.50001.45001.45001,000
01 Jun 20221.45001.45001.45001.45001.4500-
31 May 20221.45001.41001.41001.45001.450019,734
30 May 20221.45001.45001.45001.45001.4500-
27 May 20221.45001.45001.45001.45001.4500-
26 May 20221.45001.41001.41001.45001.450075,000
25 May 20221.45001.45001.45001.45001.4500-
24 May 20221.45001.45001.45001.45001.4500-
23 May 20221.45001.45001.45001.45001.4500-
20 May 20221.45001.45001.45001.45001.4500-
19 May 20221.45001.49001.49001.45001.45002,000
18 May 20221.50001.42501.40001.40001.4000119,000
17 May 20221.50001.50001.50001.50001.5000-
16 May 20221.50001.50001.50001.50001.5000-
13 May 20221.50001.50001.50001.50001.5000-
12 May 20221.50001.55001.40001.50001.5000114,161
11 May 20221.50001.42501.42501.50001.500010
10 May 20221.50001.42501.42501.50001.50001,520
09 May 20221.50001.60001.60001.50001.50001,000
06 May 20221.50001.50001.50001.50001.5000-
05 May 20221.50001.50001.50001.50001.5000-
04 May 20221.50001.55001.55001.50001.5000100,000
03 May 20221.50001.55001.42501.50001.500012,566
29 Apr 20221.50001.50001.50001.50001.5000-
28 Apr 20221.50001.50001.50001.50001.5000-
27 Apr 20221.50001.50001.50001.50001.5000-
26 Apr 20221.50001.50001.50001.50001.5000-
25 Apr 20221.50001.50001.50001.50001.5000-
22 Apr 20221.50001.55001.55001.50001.500032,100
21 Apr 20221.50001.50001.50001.50001.5000-
20 Apr 20221.50001.50001.50001.50001.5000-
19 Apr 20221.50001.50001.50001.50001.5000-
14 Apr 20221.50001.50001.50001.50001.5000-
13 Apr 20221.50001.57501.57501.50001.5000182,455
12 Apr 20220.01500.01500.01500.01500.0150-
11 Apr 20220.01500.01490.01490.01500.0150100,000
08 Apr 20221.50001.40001.40001.50001.500011,828
07 Apr 20221.50001.40001.40001.50001.500022,800
06 Apr 20221.50001.50001.50001.50001.5000-
05 Apr 20221.50001.50001.50001.50001.5000-
04 Apr 20221.50001.40001.40001.50001.5000400
01 Apr 20221.50001.40401.40001.50001.5000200,000
31 Mar 20221.50001.50001.50001.50001.5000-
30 Mar 20221.70001.60401.50001.50001.5000524,774
29 Mar 20221.70001.78401.62501.70001.7000111,438
28 Mar 20221.70001.70001.70001.70001.7000-
25 Mar 20221.70001.79001.62201.70001.7000163,207
24 Mar 20221.70001.79701.70001.70001.7000121,768
23 Mar 20221.70001.77001.77001.70001.7000130,000
22 Mar 20221.65001.77001.69001.70001.7000281,216
21 Mar 20221.70001.80001.60401.65001.650084,726
18 Mar 20221.70001.66001.66001.70001.700011,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...