1. Share Prices

  2. Roebuck Food Group Public Limited Company (RFG)

15.00p+0.00 (+0.00%)03 Sep 2025, 14:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Roebuck Food Group Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 3, 202515.00p14.25p14.25p15.00p1,249
Aug 28, 202515.00p14.00p14.00p15.00p20,000
Aug 26, 202515.00p14.20p14.20p15.00p6,299
Aug 22, 202515.00p16.00p16.00p15.00p10,000
Aug 20, 202515.50p16.20p16.20p15.50p3,000
Aug 19, 202515.50p16.50p16.50p15.50p15,000
Aug 14, 202516.00p16.25p16.25p15.50p98,900
Aug 13, 202516.00p16.96p16.96p16.00p10,000
Aug 12, 202516.00p16.96p13.59p16.00p35,198
Aug 11, 202516.00p15.20p15.20p16.00p3,300
Aug 8, 202516.00p15.04p15.04p16.00p5,714
Aug 5, 202516.00p15.04p15.04p16.00p1,500
Jul 25, 202516.00p16.50p16.50p16.00p30,000
Jul 16, 202516.50p16.50p16.02p16.50p31,000
Jul 8, 202516.50p17.00p17.00p16.50p19,135
Jul 4, 202516.50p16.50p16.50p16.50p1,729
Jul 1, 202516.50p14.00p14.00p16.50p20,000
Jun 16, 202516.50p16.50p16.50p16.50p5,000
Jun 12, 202516.50p17.00p17.00p16.50p157,500
Jun 10, 202516.50p16.00p16.00p16.50p709
Jun 5, 202516.50p16.00p16.00p16.50p4,596
May 16, 202516.50p16.00p16.00p16.50p2,500
May 2, 202516.50p16.00p16.00p16.50p1,075
May 1, 202516.50p16.00p16.00p16.50p1,121
Apr 29, 202516.50p16.00p16.00p16.50p10,000
Apr 24, 202516.50p16.02p16.02p16.50p70
Apr 15, 202516.50p14.50p14.50p16.50p20,000
Mar 31, 202516.50p16.00p16.00p16.50p1,000
Mar 25, 202516.50p16.80p16.80p16.50p70
Mar 20, 202516.50p16.80p16.80p16.50p121,500
Mar 13, 202516.50p17.00p17.00p16.50p3,465
Mar 12, 202516.50p16.50p16.50p16.50p186
Mar 6, 202516.50p17.00p17.00p16.50p4,863
Feb 20, 202517.50p17.00p15.60p16.50p52,000
Feb 6, 202517.50p17.50p17.50p17.50p222,222
Feb 5, 202517.50p17.00p17.00p17.50p5,000
Jan 23, 202517.50p18.00p17.00p17.50p100,000
Jan 22, 202517.50p18.00p17.00p17.50p200,000
Jan 17, 202517.50p16.00p16.00p17.50p98,000
Jan 13, 202517.50p17.00p17.00p17.50p285,242
Jan 8, 202517.50p18.00p17.00p17.50p102,750
Jan 7, 202517.00p17.80p16.80p17.50p191,864
Jan 6, 202517.00p18.00p17.00p17.00p21,000
Jan 3, 202516.80p18.00p18.00p17.00p2,000
Dec 24, 202416.80p18.00p18.00p16.80p2,000
Dec 23, 202416.80p16.00p16.00p16.80p211,083
Dec 19, 202416.80p18.00p17.00p16.80p138,052
Dec 18, 202416.80p18.00p18.00p16.80p10,000
Dec 16, 202416.80p18.00p15.96p16.80p70,303
Dec 11, 202416.80p17.50p17.50p16.80p90,000
12
Showing 1 to 50 of 62

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.