Roebuck Food Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	23.500	24.000	20.000	24.000	24.000	805,299
2026-01-29	23.500	24.000	23.500	23.500	23.500	11,213
2026-01-28	23.000	24.000	23.000	23.500	23.500	21,459
2026-01-27	21.500	23.000	20.000	23.000	23.000	51,225
2026-01-26	20.000	20.000	19.000	20.000	20.000	9
2026-01-23	18.750	21.000	18.500	20.000	20.000	34,256
2026-01-22	18.750	19.000	18.750	18.750	18.750	115
2026-01-21	18.750	18.750	18.510	18.750	18.750	500
2026-01-20	18.750	18.750	18.750	18.750	18.750	0
2026-01-19	18.750	18.750	18.750	18.750	18.750	0
2026-01-16	18.750	18.750	18.750	18.750	18.750	0
2026-01-15	18.750	18.750	18.750	18.750	18.750	0
2026-01-14	18.750	18.750	18.750	18.750	18.750	0
2026-01-13	18.500	18.750	18.500	18.750	18.750	83,387
2026-01-12	18.500	18.500	18.500	18.500	18.500	0
2026-01-09	18.500	18.500	18.500	18.500	18.500	0
2026-01-08	18.500	18.500	18.500	18.500	18.500	0
2026-01-07	18.500	18.500	18.500	18.500	18.500	0
2026-01-06	18.500	18.500	18.100	18.500	18.500	2,941
2026-01-05	18.500	18.500	18.500	18.500	18.500	0
2026-01-02	18.500	18.500	18.500	18.500	18.500	0
2025-12-31	18.500	18.500	18.500	18.500	18.500	0
2025-12-30	18.500	18.500	18.500	18.500	18.500	0
2025-12-29	18.500	18.500	18.500	18.500	18.500	0
2025-12-24	18.500	18.500	18.500	18.500	18.500	0
2025-12-23	18.500	18.500	18.500	18.500	18.500	0
2025-12-22	18.500	18.500	18.500	18.500	18.500	0
2025-12-19	18.500	18.500	18.500	18.500	18.500	0
2025-12-18	18.500	18.500	18.500	18.500	18.500	0
2025-12-17	18.500	18.500	18.500	18.500	18.500	0
2025-12-16	18.500	18.500	18.500	18.500	18.500	0
2025-12-15	18.500	18.500	18.500	18.500	18.500	0
2025-12-12	18.250	18.250	18.250	18.250	18.250	0
2025-12-11	18.250	18.250	18.250	18.250	18.250	0
2025-12-10	18.250	18.250	18.250	18.250	18.250	0
2025-12-09	18.250	18.250	18.250	18.250	18.250	0
2025-12-08	18.000	18.250	18.000	18.250	18.250	100,000
2025-12-05	18.000	18.000	18.000	18.000	18.000	0
2025-12-04	18.000	18.000	18.000	18.000	18.000	0
2025-12-03	18.000	18.000	18.000	18.000	18.000	0
2025-12-02	16.750	18.000	16.750	18.000	18.000	189,314
2025-12-01	16.750	17.000	16.750	16.750	16.750	6,544
2025-11-28	16.750	16.750	16.750	16.750	16.750	0
2025-11-27	16.750	16.750	16.750	16.750	16.750	0
2025-11-26	16.750	16.750	16.750	16.750	16.750	0
2025-11-25	16.500	16.500	16.500	16.500	16.500	403,431
2025-11-24	16.500	16.500	16.500	16.500	16.500	0
2025-11-21	16.500	16.500	16.500	16.500	16.500	0
2025-11-20	16.500	16.500	16.500	16.500	16.500	0
2025-11-19	16.500	16.500	16.500	16.500	16.500	0
2025-11-18	16.500	16.500	16.500	16.500	16.500	0
2025-11-17	16.500	16.500	16.500	16.500	16.500	0
2025-11-14	16.500	16.500	16.300	16.500	16.500	1,000,000
2025-11-13	16.500	16.500	16.020	16.500	16.500	10,000
2025-11-12	16.500	16.500	16.500	16.500	16.500	0
2025-11-11	16.500	16.500	16.500	16.500	16.500	0
2025-11-10	16.500	16.500	16.500	16.500	16.500	0
2025-11-07	16.500	16.500	16.020	16.500	16.500	150
2025-11-06	16.500	16.500	16.500	16.500	16.500	0
2025-11-05	16.500	16.500	16.500	16.500	16.500	0

← NewerPage 4 of 5 · 249 trading daysOlder →

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.