UK Markets closed

Ross Group Plc (RGP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3.00000.0000 (0.00%)
At close: 4:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20213.00003.00003.00003.00003.0000-
21 Oct 20213.00003.05002.90003.00003.0000175,682
20 Oct 20213.20003.10002.90003.00003.0000177,754
19 Oct 20213.20003.00003.00003.20003.200010,000
18 Oct 20213.20003.28003.00003.20003.2000194,045
15 Oct 20213.20003.00003.00003.20003.20005,517
14 Oct 20213.20003.20003.20003.20003.2000-
13 Oct 20213.20003.20003.20003.20003.2000-
12 Oct 20213.20003.30003.00003.20003.200082,124
11 Oct 20213.30003.36003.00003.20003.2000206,914
08 Oct 20213.30003.30003.23103.30003.3000328,000
07 Oct 20213.30003.30003.30003.30003.300071,874
06 Oct 20213.30003.36003.22003.30003.3000278,658
05 Oct 20213.30003.30003.30003.30003.3000-
04 Oct 20213.30003.38003.38003.30003.300012,797
01 Oct 20213.30003.23003.20003.30003.3000281,943
30 Sept 20213.30003.23003.23003.30003.300014,963
29 Sept 20213.30003.30003.30003.30003.3000-
28 Sept 20213.30003.30003.30003.30003.3000-
27 Sept 20213.30003.39803.22003.30003.3000101,710
24 Sept 20213.30003.40003.27603.30003.300084,375
23 Sept 20213.30003.40003.27603.30003.300031,282
22 Sept 20213.30003.40003.40003.30003.300063,063
21 Sept 20213.30003.40003.25003.40003.4000619,240
20 Sept 20213.30003.40003.23003.30003.300066,140
17 Sept 20213.30003.40003.20903.40003.4000422,422
16 Sept 20213.30003.40003.23003.30003.300073,479
15 Sept 20213.30003.33003.22003.30003.3000245,000
14 Sept 20213.25003.40003.20003.30003.3000382,974
13 Sept 20213.25003.20103.20003.25003.250075,638
10 Sept 20213.45003.30003.20303.25003.2500147,747
09 Sept 20213.45003.30003.30003.45003.450026,085
08 Sept 20213.45003.30003.30003.45003.450018,844
07 Sept 20213.45003.45003.45003.45003.4500-
06 Sept 20213.45003.64503.64503.45003.450013,717
03 Sept 20213.45003.67003.67003.45003.450062,088
02 Sept 20213.45003.67003.27503.45003.450016,053
01 Sept 20213.45003.64003.64003.64003.64009,811
31 Aug 20213.45003.65003.27503.45003.450057,932
27 Aug 20213.45003.27503.27503.45003.4500800
26 Aug 20213.45003.65003.60003.45003.450096,408
25 Aug 20213.45003.45003.45003.45003.4500-
24 Aug 20213.45003.21503.21503.45003.45006,075
23 Aug 20213.45003.60003.60003.45003.450021,835
20 Aug 20213.45003.60003.60003.45003.45008,500
19 Aug 20213.70003.70003.20003.45003.450075,363
18 Aug 20213.75003.86003.50003.86003.860091,756
17 Aug 20213.75003.66603.52503.75003.750079,763
16 Aug 20213.25003.92503.17503.75003.7500376,977
13 Aug 20213.25003.42003.16503.25003.250063,725
12 Aug 20213.25003.20003.12103.25003.2500300,000
11 Aug 20213.25003.12103.12103.25003.250035,603
10 Aug 20213.25003.48003.48003.25003.250014,024
09 Aug 20213.25003.48003.06003.25003.2500129,757
06 Aug 20213.25003.25003.25003.25003.2500-
05 Aug 20213.25003.39003.34803.25003.250033,400
04 Aug 20213.25003.02503.02003.25003.250093,443
03 Aug 20213.25003.39003.02003.25003.250031,819
02 Aug 20213.25003.02003.02003.25003.250032,631
30 Jul 20213.25003.25003.25003.25003.2500-
29 Jul 20213.40003.50003.31003.25003.2500223,037
28 Jul 20213.40003.36303.36303.40003.400054,805
27 Jul 20212.90003.60003.02003.40003.40001,898,789
26 Jul 20212.30003.00002.27502.90002.90001,651,636
23 Jul 20212.30002.30002.30002.30002.3000-
22 Jul 20212.30002.30002.30002.30002.3000-
21 Jul 20212.30002.30002.21102.30002.3000502,071
20 Jul 20212.30002.30002.30002.30002.3000-
19 Jul 20212.50002.30002.20002.30002.3000850,000
16 Jul 20212.50002.50002.50002.50002.5000-
15 Jul 20212.50002.50002.50002.50002.5000-
14 Jul 20212.50002.50002.50002.50002.50007,000
13 Jul 20212.50002.50002.30002.50002.500012,850
12 Jul 20212.50002.30002.30002.50002.50005,787
09 Jul 20212.50002.36302.36302.50002.50003,748
08 Jul 20212.50002.50002.50002.50002.5000-
07 Jul 20212.50002.50002.50002.50002.5000-
06 Jul 20212.50002.40002.40002.50002.5000500,000
05 Jul 20212.50002.30002.30002.50002.500050,762
02 Jul 20212.50002.60002.30402.50002.5000583,051
01 Jul 20212.50002.50002.44502.50002.5000511,802
30 Jun 20212.15002.50002.10002.50002.5000860,921
29 Jun 20212.05002.28002.05302.15002.1500827,733
28 Jun 20212.00002.00002.00002.00002.0000-
25 Jun 20212.00002.10002.07002.00002.0000361,372
24 Jun 20212.00001.90001.90001.90001.900029,158
23 Jun 20212.00001.90201.90002.00002.000068,088
22 Jun 20212.30002.20002.00002.00002.0000350,894
21 Jun 20212.30002.12002.12002.30002.3000211,908
18 Jun 20212.30002.28002.28002.30002.30008,924
17 Jun 20212.30002.30002.30002.30002.3000-
16 Jun 20212.30002.12002.12002.30002.300062,936
15 Jun 20212.25002.50002.10002.30002.3000157,101
14 Jun 20212.25002.20102.20102.25002.250054,269
11 Jun 20212.25002.25002.25002.25002.2500-
10 Jun 20212.25002.25002.25002.25002.2500-
09 Jun 20212.25002.25002.25002.25002.2500-
08 Jun 20212.25002.25002.25002.25002.2500-
07 Jun 20212.25002.20102.20102.25002.250012,301
04 Jun 20212.25002.27502.27502.25002.2500481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...