Revolution Bars Group plc (RBG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.6500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 267,636 |
| May 02, 2024 | 1.4500 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 2,457,927 |
| May 01, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 842,177 |
| Apr 30, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 2,248,203 |
| Apr 29, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 788,569 |
| Apr 26, 2024 | 1.4500 | 1.4500 | 1.4310 | 1.4500 | 1.4500 | 416,857 |
| Apr 25, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 605,316 |
| Apr 24, 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 120,210 |
| Apr 23, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 730,001 |
| Apr 22, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 59,199 |
| Apr 19, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 1,553,653 |
| Apr 18, 2024 | 1.5500 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 1,342,552 |
| Apr 17, 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 169,476 |
| Apr 16, 2024 | 1.7000 | 1.9000 | 1.5000 | 1.6300 | 1.6300 | 530,250 |
| Apr 15, 2024 | 1.7000 | 1.9000 | 1.5000 | 1.7000 | 1.7000 | 155,953 |
| Apr 12, 2024 | 1.7500 | 2.0000 | 1.5000 | 1.6200 | 1.6200 | 1,459,736 |
| Apr 11, 2024 | 1.2500 | 2.0000 | 1.2000 | 1.8500 | 1.8500 | 4,030,006 |
| Apr 10, 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| Apr 09, 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| Apr 08, 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| Apr 05, 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| Apr 04, 2024 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | 1.1066 | - |
| Apr 03, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 02, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Mar 28, 2024 | 1.4000 | 1.4000 | 1.0000 | 1.2000 | 1.2000 | 8,076,055 |
| Mar 27, 2024 | 1.4000 | 1.5000 | 1.2800 | 1.4000 | 1.4000 | 3,143,165 |
| Mar 26, 2024 | 1.2500 | 2.0000 | 1.2550 | 1.4000 | 1.4000 | 9,400,335 |
| Mar 25, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 204,147 |
| Mar 22, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 487,694 |
| Mar 21, 2024 | 2.9500 | 3.0380 | 2.8000 | 2.9000 | 2.9000 | 435,483 |
| Mar 20, 2024 | 2.9500 | 3.0750 | 2.8300 | 2.9500 | 2.9500 | 223,456 |
| Mar 19, 2024 | 2.9500 | 3.0750 | 2.8000 | 2.9500 | 2.9500 | 43,291 |
| Mar 18, 2024 | 2.9500 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 119,017 |
| Mar 15, 2024 | 2.9000 | 3.1000 | 2.8150 | 2.9500 | 2.9500 | 91,290 |
| Mar 14, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 23,626 |
| Mar 13, 2024 | 2.9000 | 2.9800 | 2.9130 | 2.9000 | 2.9000 | 116,538 |
| Mar 12, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 95,026 |
| Mar 11, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 341,795 |
| Mar 08, 2024 | 2.9000 | 3.0400 | 2.8000 | 2.9000 | 2.9000 | 204,295 |
| Mar 07, 2024 | 2.8500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 190,756 |
| Mar 06, 2024 | 2.9000 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 374,591 |
| Mar 05, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 55,669 |
| Mar 04, 2024 | 2.9000 | 2.8650 | 2.8150 | 2.9000 | 2.9000 | 82,552 |
| Mar 01, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 88,665 |
| Feb 29, 2024 | 2.9000 | 3.0000 | 2.8100 | 2.9000 | 2.9000 | 48,271 |
| Feb 28, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 95,527 |
| Feb 27, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 90,828 |
| Feb 26, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 90,536 |
| Feb 23, 2024 | 2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 1,891,132 |
| Feb 22, 2024 | 2.9500 | 3.0000 | 2.8300 | 2.9000 | 2.9000 | 92,020 |
| Feb 21, 2024 | 2.9000 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 467,468 |
| Feb 20, 2024 | 2.9500 | 3.0000 | 2.6000 | 2.9000 | 2.9000 | 500,708 |
| Feb 19, 2024 | 2.9500 | 3.0250 | 2.8000 | 2.9500 | 2.9500 | 180,266 |
| Feb 16, 2024 | 2.7500 | 3.1000 | 2.6000 | 2.9500 | 2.9500 | 573,638 |
| Feb 15, 2024 | 2.8500 | 2.9000 | 2.6000 | 2.7500 | 2.7500 | 741,863 |
| Feb 14, 2024 | 2.6000 | 2.9000 | 2.4000 | 2.8500 | 2.8500 | 1,594,071 |
| Feb 13, 2024 | 2.7500 | 2.9000 | 2.5000 | 2.6000 | 2.6000 | 851,256 |
| Feb 12, 2024 | 2.8000 | 2.9000 | 2.5250 | 2.7500 | 2.7500 | 204,470 |
| Feb 09, 2024 | 2.8000 | 2.7780 | 2.7000 | 2.8000 | 2.8000 | 249,266 |
| Feb 08, 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 54,067 |
| Feb 07, 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 45,558 |
| Feb 06, 2024 | 2.8000 | 2.9400 | 2.7000 | 2.8000 | 2.8000 | 1,245,082 |
| Feb 05, 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 295,176 |
| Feb 02, 2024 | 2.7500 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 433,834 |
| Feb 01, 2024 | 2.8000 | 2.9000 | 2.5200 | 2.7500 | 2.7500 | 254,209 |
| Jan 31, 2024 | 2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 290,557 |
| Jan 30, 2024 | 2.9500 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 1,190,843 |
| Jan 29, 2024 | 3.1000 | 3.1700 | 2.7000 | 2.8500 | 2.8500 | 662,731 |
| Jan 26, 2024 | 3.0000 | 3.1800 | 2.9570 | 3.1000 | 3.1000 | 197,622 |
| Jan 25, 2024 | 3.0500 | 3.2000 | 2.7500 | 3.0000 | 3.0000 | 2,084,877 |
| Jan 24, 2024 | 2.6000 | 3.2000 | 2.5020 | 3.0000 | 3.0000 | 2,418,155 |
| Jan 23, 2024 | 3.8500 | 4.0000 | 3.7000 | 3.8500 | 3.8500 | 51,597 |
| Jan 22, 2024 | 3.8500 | 4.0000 | 3.6000 | 3.8500 | 3.8500 | 217,320 |
| Jan 19, 2024 | 4.1500 | 4.2000 | 3.7100 | 3.9000 | 3.9000 | 736,076 |
| Jan 18, 2024 | 4.1500 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 231,145 |
| Jan 17, 2024 | 4.4500 | 4.6000 | 4.1000 | 4.1500 | 4.1500 | 444,782 |
| Jan 16, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 192,151 |
| Jan 15, 2024 | 4.5250 | 4.5400 | 4.3150 | 4.4500 | 4.4500 | 169,197 |
| Jan 12, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 170,792 |
| Jan 11, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 137,367 |
| Jan 10, 2024 | 4.4500 | 4.5950 | 4.4200 | 4.4500 | 4.4500 | 216,460 |
| Jan 09, 2024 | 4.4500 | 4.4450 | 4.4450 | 4.4500 | 4.4500 | 137,277 |
| Jan 08, 2024 | 4.4500 | 4.6000 | 4.3000 | 4.6000 | 4.6000 | 834,721 |
| Jan 05, 2024 | 5.3500 | 5.3000 | 4.1650 | 4.3000 | 4.3000 | 4,485,119 |
| Jan 04, 2024 | 5.6000 | 5.7000 | 5.3100 | 5.4500 | 5.4500 | 70,066 |
| Jan 03, 2024 | 5.7000 | 5.8000 | 5.4100 | 5.6000 | 5.6000 | 536,828 |
| Jan 02, 2024 | 5.7000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 761,333 |
| Dec 29, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Dec 28, 2023 | 5.6500 | 5.8000 | 5.4000 | 5.7000 | 5.7000 | 320,122 |
| Dec 27, 2023 | 5.5500 | 5.7000 | 5.4000 | 5.6600 | 5.6600 | 2,894,759 |
| Dec 22, 2023 | 5.6000 | 5.7000 | 5.4250 | 5.5500 | 5.5500 | 3,168,048 |
| Dec 21, 2023 | 5.6000 | 5.6600 | 5.5000 | 5.6000 | 5.6000 | 1,959,106 |
| Dec 20, 2023 | 5.6500 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,472,205 |
| Dec 19, 2023 | 5.6500 | 6.7130 | 5.5500 | 5.9000 | 5.9000 | 5,450,224 |
| Dec 18, 2023 | 5.5500 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 2,033,178 |
| Dec 15, 2023 | 5.5500 | 5.8000 | 5.4150 | 5.5500 | 5.5500 | 19,481,438 |
| Dec 14, 2023 | 5.4500 | 5.8000 | 5.3000 | 5.5500 | 5.5500 | 13,517,651 |
| Dec 13, 2023 | 5.6000 | 5.8000 | 5.4000 | 5.4500 | 5.4500 | 548,518 |
| Dec 12, 2023 | 5.2500 | 5.8000 | 5.2000 | 5.6000 | 5.6000 | 4,136,972 |
| Dec 11, 2023 | 5.2500 | 5.3400 | 5.2180 | 5.2600 | 5.2600 | 750,396 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.