Revolution Bars Group plc (RBG.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RBG.L Historical Return
If you invested 1000 GBp in Revolution Bars Group plc (RBG.L) 10 years ago, it would be worth 0.05 GBp as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 36.87 GBp. This corresponds to total returns of -99.99%, -96.31%, respectively, with annualized returns of -62.51%, -48.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RBG.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 05, 2024 | 0.7 | 0.68 | 0.68 | 0.71 | 0.65 | 1.2M |
| November 04, 2024 | 0.7 | 0.7 | 0.7 | 0.75 | 0.65 | 369,976 |
| November 01, 2024 | 0.7 | 0.7 | 0.7 | 0.75 | 0.66 | 352,424 |
| October 31, 2024 | 0.7 | 0.7 | 0.7 | 0.75 | 0.65 | 1.06M |
| October 30, 2024 | 0.68 | 0.7 | 0.7 | 0.74 | 0.65 | 3.46M |
| October 29, 2024 | 0.68 | 0.68 | 0.68 | 0.7 | 0.65 | 348,493 |
| October 28, 2024 | 0.7 | 0.68 | 0.68 | 0.74 | 0.65 | 7.04M |
| October 25, 2024 | 0.7 | 0.7 | 0.7 | 0.75 | 0.66 | 3.05M |
| October 24, 2024 | 0.73 | 0.7 | 0.7 | 0.75 | 0.63 | 23.4M |
| October 23, 2024 | 0.73 | 0.73 | 0.73 | 0.74 | 0.7 | 2.82M |
| October 22, 2024 | 0.75 | 0.73 | 0.73 | 0.77 | 0.63 | 12.24M |
| October 21, 2024 | 0.85 | 0.88 | 0.88 | 0.9 | 0.8 | 2.99M |
| October 18, 2024 | 0.85 | 0.85 | 0.85 | 0.9 | 0.81 | 1.49M |
| October 17, 2024 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 843,909 |
| October 16, 2024 | 0.8 | 0.85 | 0.85 | 0.87 | 0.8 | 4.17M |
| October 15, 2024 | 0.83 | 0.8 | 0.8 | 0.85 | 0.76 | 3.12M |
| October 14, 2024 | 0.83 | 0.83 | 0.83 | 0.84 | 0.8 | 1.95M |
| October 11, 2024 | 0.85 | 0.8 | 0.8 | 0.9 | 0.75 | 3.29M |
| October 10, 2024 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 100,964 |
| October 09, 2024 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 80,245 |
| October 08, 2024 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 295,412 |
| October 07, 2024 | 0.85 | 0.85 | 0.85 | 0.9 | 0.8 | 725,357 |
| October 04, 2024 | 0.9 | 0.85 | 0.85 | 0.95 | 0.8 | 2.65M |
| October 03, 2024 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 89,981 |
| October 02, 2024 | 0.9 | 0.9 | 0.9 | 0.95 | 0.85 | 76,204 |
| October 01, 2024 | 0.93 | 0.9 | 0.9 | 0.95 | 0.85 | 2.17M |
| September 30, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.92 | 2.05M |
| September 27, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.92 | 780,048 |
| September 26, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 1.8M |
| September 25, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 201,131 |
| September 24, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 332,103 |
| September 23, 2024 | 0.93 | 0.93 | 0.93 | 0.94 | 0.91 | 1.03M |
| September 20, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 162,398 |
| September 19, 2024 | 0.93 | 0.93 | 0.93 | 0.94 | 0.92 | 1.52M |
| September 18, 2024 | 0.95 | 0.93 | 0.93 | 1 | 0.9 | 840,885 |
| September 17, 2024 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 574,563 |
| September 16, 2024 | 0.95 | 0.95 | 0.95 | 0.97 | 0.93 | 634,772 |
| September 13, 2024 | 0.93 | 0.95 | 0.95 | 1 | 0.9 | 2.32M |
| September 12, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 1.04M |
| September 11, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.85 | 5.23M |
| September 10, 2024 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 3.86M |
| September 09, 2024 | 0.88 | 0.93 | 0.93 | 0.95 | 0.85 | 3.87M |
| September 06, 2024 | 0.88 | 0.88 | 0.88 | 0.9 | 0.85 | 360,276 |
| September 05, 2024 | 0.88 | 0.88 | 0.88 | 0.9 | 0.85 | 734,568 |
| September 04, 2024 | 0.93 | 0.88 | 0.88 | 0.95 | 0.86 | 32.6M |
| September 03, 2024 | 0.95 | 0.93 | 0.93 | 0.95 | 0.9 | 1.51M |
| September 02, 2024 | 0.95 | 0.95 | 0.95 | 1 | 0.9 | 105,766 |
| August 30, 2024 | 0.98 | 0.95 | 0.95 | 1 | 0.9 | 18.92M |
| August 29, 2024 | 0.95 | 0.98 | 0.98 | 1 | 0.91 | 1.65M |
| August 28, 2024 | 1 | 0.95 | 0.95 | 1.1 | 0.9 | 1.6M |
| August 27, 2024 | 1.05 | 1 | 1 | 1.1 | 0.92 | 1.12M |
| August 23, 2024 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 86,359 |
| August 22, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 12,120 |
| August 21, 2024 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 355,171 |
| August 20, 2024 | 1.05 | 1.05 | 1.05 | 1.1 | 1 | 232,510 |
| August 19, 2024 | 1.2 | 1.05 | 1.05 | 1.2 | 0.99 | 1.16M |
| August 16, 2024 | 1.2 | 1.2 | 1.2 | 1.3 | 1.01 | 138,612 |
| August 15, 2024 | 1.2 | 1.2 | 1.2 | 1.27 | 1.11 | 37,844 |
| August 14, 2024 | 1.2 | 1.2 | 1.2 | 1.3 | 1.1 | 332,216 |
| August 13, 2024 | 1.2 | 1.2 | 1.2 | 1.3 | 1.1 | 152,708 |
AD
