Roebuck Food Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-01-13 | 20.000 | 21.400 | 20.000 | 20.000 | 20.000 | 1,842 |
| 2022-01-12 | 20.000 | 21.400 | 18.000 | 20.000 | 20.000 | 52,675 |
| 2022-01-11 | 20.000 | 21.400 | 18.000 | 20.000 | 20.000 | 59,226 |
| 2022-01-10 | 20.000 | 21.600 | 18.500 | 20.000 | 20.000 | 6,033 |
| 2022-01-07 | 20.000 | 22.000 | 20.000 | 20.000 | 20.000 | 14,013 |
| 2022-01-06 | 20.000 | 21.600 | 19.240 | 20.000 | 20.000 | 4,883 |
| 2022-01-05 | 20.000 | 20.000 | 19.215 | 20.000 | 20.000 | 30,000 |
| 2022-01-04 | 20.000 | 21.613 | 19.100 | 20.000 | 20.000 | 23,412 |
| 2021-12-31 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2021-12-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2021-12-29 | 20.000 | 22.000 | 20.000 | 20.000 | 20.000 | 6,000 |
| 2021-12-24 | 20.000 | 21.600 | 18.000 | 20.000 | 20.000 | 4,744 |
| 2021-12-23 | 20.000 | 21.750 | 19.250 | 20.000 | 20.000 | 12,780 |
| 2021-12-22 | 20.000 | 22.000 | 20.000 | 20.000 | 20.000 | 52,324 |
| 2021-12-21 | 20.000 | 20.000 | 18.500 | 20.000 | 20.000 | 12,221 |
| 2021-12-20 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2021-12-17 | 20.000 | 21.400 | 18.500 | 20.000 | 20.000 | 10,255 |
| 2021-12-16 | 19.000 | 21.900 | 18.500 | 20.000 | 20.000 | 115,500 |
| 2021-12-15 | 19.000 | 21.000 | 19.000 | 19.000 | 19.000 | 19,000 |
| 2021-12-14 | 18.900 | 21.000 | 18.900 | 19.000 | 19.000 | 379,872 |
| 2021-12-13 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2021-12-10 | 17.500 | 19.750 | 16.500 | 17.500 | 17.500 | 13,221 |
| 2021-12-09 | 19.000 | 20.000 | 15.000 | 17.500 | 17.500 | 59,449 |
| 2021-12-08 | 19.000 | 20.000 | 19.000 | 19.000 | 19.000 | 13,977 |
| 2021-12-07 | 19.000 | 20.000 | 18.875 | 19.000 | 19.000 | 15,371 |
| 2021-12-06 | 19.000 | 20.000 | 18.000 | 19.000 | 19.000 | 8,116 |
| 2021-12-03 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 41,500 |
| 2021-12-02 | 19.000 | 20.000 | 19.000 | 19.000 | 19.000 | 23,500 |
| 2021-12-01 | 19.000 | 20.000 | 18.840 | 19.000 | 19.000 | 118,414 |
| 2021-11-30 | 18.500 | 20.000 | 18.250 | 19.000 | 19.000 | 51,500 |
| 2021-11-29 | 17.500 | 20.000 | 17.000 | 18.500 | 18.500 | 42,000 |
| 2021-11-26 | 17.500 | 17.500 | 15.000 | 17.500 | 17.500 | 77,812 |
| 2021-11-25 | 15.000 | 19.250 | 15.000 | 17.500 | 17.500 | 273,725 |
| 2021-11-24 | 15.000 | 24.000 | 15.000 | 15.000 | 15.000 | 39,795 |
| 2021-11-23 | 10.000 | 14.000 | 10.000 | 10.000 | 10.000 | 5,100 |
| 2021-11-22 | 175.00 | 178.87 | 175.00 | 175.00 | 15.840 | 15,096 |
| 2021-11-19 | 175.00 | 177.99 | 170.00 | 175.00 | 15.840 | 16,541 |
| 2021-11-18 | 175.00 | 180.00 | 175.00 | 175.00 | 15.840 | 2,161 |
| 2021-11-17 | 175.00 | 178.00 | 175.00 | 175.00 | 15.840 | 641 |
| 2021-11-16 | 175.00 | 175.00 | 175.00 | 175.00 | 15.840 | 0 |
| 2021-11-15 | 175.00 | 175.00 | 171.50 | 175.00 | 15.840 | 6,965 |
| 2021-11-12 | 175.00 | 178.63 | 175.00 | 175.00 | 15.840 | 227 |
| 2021-11-11 | 175.00 | 178.00 | 171.10 | 175.00 | 15.840 | 12,061 |
| 2021-11-10 | 175.00 | 178.00 | 175.00 | 175.00 | 15.840 | 36,552 |
| 2021-11-09 | 177.50 | 179.00 | 170.20 | 175.00 | 15.840 | 25,324 |
| 2021-11-08 | 175.00 | 180.61 | 175.00 | 177.50 | 16.066 | 184,239 |
| 2021-11-05 | 175.00 | 175.00 | 175.00 | 175.00 | 15.840 | 6,500 |
| 2021-11-04 | 175.00 | 178.75 | 175.00 | 175.00 | 15.840 | 271 |
| 2021-11-03 | 175.00 | 175.00 | 175.00 | 175.00 | 15.840 | 0 |
| 2021-11-02 | 175.00 | 179.00 | 175.00 | 175.00 | 15.840 | 6,593 |
| 2021-11-01 | 172.50 | 172.50 | 172.50 | 172.50 | 15.614 | 0 |
| 2021-10-29 | 172.50 | 172.50 | 172.50 | 172.50 | 15.614 | 0 |
| 2021-10-28 | 172.50 | 172.50 | 172.50 | 172.50 | 15.614 | 0 |
| 2021-10-27 | 177.50 | 179.00 | 170.30 | 172.50 | 15.614 | 5,420 |
| 2021-10-26 | 177.50 | 180.88 | 177.50 | 177.50 | 16.066 | 1,650 |
| 2021-10-25 | 177.50 | 177.50 | 170.00 | 177.50 | 16.066 | 4,303 |
← NewerPage 21 of 21 · 1,257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-11-23 | 0.1660 GBP |
| 2021-09-23 | 0.1686 GBP |
| 2020-09-24 | 14.1761 GBP |
| 2019-09-26 | 0.1518 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.