Ross Group Plc - RGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2023	0.01	0.01	0.01	0.01	0.01	0
November 28, 2023	0.01	0.01	0.01	0.01	0.01	0
November 27, 2023	0.01	0.01	0.01	0.01	0.01	0
November 24, 2023	0.01	0.01	0.01	0.01	0.01	0
November 23, 2023	0.01	0.01	0.01	0.01	0.01	0
November 22, 2023	0.01	0.01	0.01	0.01	0.01	0
November 21, 2023	0.01	0.01	0.01	0.01	0.01	0
November 20, 2023	0.01	0.01	0.01	0.01	0.01	0
November 17, 2023	0.01	0.01	0.01	0.01	0.01	0
November 16, 2023	0.01	0.01	0.01	0.01	0.01	0
November 15, 2023	0.01	0.01	0.01	0.01	0.01	0
November 14, 2023	0.01	0.01	0.01	0.01	0.01	0
November 13, 2023	0.01	0.01	0.01	0.01	0.01	0
November 10, 2023	0.01	0.01	0.01	0.01	0.01	0
November 09, 2023	0.01	0.01	0.01	0.01	0.01	0
November 08, 2023	0.01	0.01	0.01	0.01	0.01	0
November 07, 2023	0.68	0.68	0.68	0.68	0.68	0
November 06, 2023	0.68	0.68	0.68	0.68	0.68	0
November 03, 2023	0.68	0.68	0.68	0.68	0.68	0
November 02, 2023	0.68	0.68	0.68	0.68	0.68	0
November 01, 2023	0.68	0.68	0.68	0.56	0.55	81,000
October 31, 2023	0.68	0.68	0.68	0.68	0.68	0
October 30, 2023	0.68	0.68	0.68	0.68	0.55	14,584
October 27, 2023	0.68	0.68	0.68	0.68	0.55	200
October 26, 2023	0.68	0.68	0.68	0.68	0.68	0
October 25, 2023	0.68	0.68	0.68	0.68	0.68	0
October 24, 2023	0.68	0.68	0.68	0.68	0.56	2,465
October 23, 2023	0.68	0.68	0.68	0.68	0.68	0
October 20, 2023	0.68	0.68	0.68	0.68	0.68	0
October 19, 2023	0.68	0.68	0.68	0.68	0.68	0
October 18, 2023	0.68	0.68	0.68	0.68	0.55	160
October 17, 2023	0.68	0.68	0.68	0.55	0.55	540
October 16, 2023	0.68	0.68	0.68	0.68	0.68	0
October 13, 2023	0.68	0.68	0.68	0.68	0.68	0
October 12, 2023	0.68	0.68	0.68	0.68	0.68	0
October 11, 2023	0.7	0.68	0.68	0.6	0.55	96,059
October 10, 2023	0.7	0.7	0.7	0.8	0.8	15,625
October 09, 2023	0.7	0.7	0.7	0.7	0.6	13,000
October 06, 2023	0.7	0.7	0.7	0.77	0.6	100,660
October 05, 2023	0.7	0.7	0.7	0.7	0.7	0
October 04, 2023	0.7	0.7	0.7	0.7	0.7	0
October 03, 2023	0.7	0.7	0.7	0.6	0.6	2,158
October 02, 2023	0.7	0.7	0.7	0.7	0.7	0
September 29, 2023	0.7	0.7	0.7	0.7	0.7	0
September 28, 2023	0.7	0.7	0.7	0.7	0.7	0
September 27, 2023	0.7	0.7	0.7	0.7	0.6	10,000
September 26, 2023	0.7	0.7	0.7	0.7	0.7	0
September 25, 2023	0.7	0.7	0.7	0.7	0.6	1,000
September 22, 2023	0.7	0.7	0.7	0.7	0.7	0
September 21, 2023	0.7	0.7	0.7	0.7	0.6	12,362
September 20, 2023	0.7	0.7	0.7	0.6	0.6	50,000
September 19, 2023	0.7	0.7	0.7	0.7	0.6	185
September 18, 2023	0.7	0.7	0.7	0.7	0.7	0
September 15, 2023	0.7	0.7	0.7	0.7	0.7	0
September 14, 2023	0.7	0.7	0.7	0.6	0.6	5,978
September 13, 2023	0.7	0.7	0.7	0.7	0.7	0
September 12, 2023	0.7	0.7	0.7	0.6	0.6	260
September 11, 2023	0.7	0.7	0.7	0.7	0.51	114,304
September 08, 2023	0.7	0.7	0.7	0.76	0.7	22,950
September 07, 2023	0.7	0.7	0.7	0.7	0.7	0

Ross Group Plc (RGP.L) LSE