Roebuck Food Group plc (AIM:RFG)
London · Delayed Price · Currency is GBP · Price in GBX 29.00
+1.50 (5.45%)
Last updated: Mar 26, 2026, 3:03 PM GMT
Roebuck Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 27.50 | 26.00 | 26.00 | 27.50 | 27.50 | - | 30,000 |
| Mar 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Mar 23, 2026 | 28.00 | 27.00 | 27.00 | 27.50 | 27.50 | -1.79% | 2,000 |
| Mar 20, 2026 | 28.50 | 27.00 | 27.00 | 28.00 | 28.00 | - | 2,000 |
| Mar 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 30,000 |
| Mar 17, 2026 | 28.50 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 13, 2026 | 28.00 | 27.04 | 27.04 | 28.00 | 28.00 | - | 1,454 |
| Mar 12, 2026 | 28.50 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | - |
| Mar 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 10, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 9, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 6, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 5, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Mar 3, 2026 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | - | 27,487 |
| Mar 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 68,500 |
| Feb 27, 2026 | 28.50 | 29.75 | 29.50 | 28.50 | 28.50 | 1.79% | 559,500 |
| Feb 26, 2026 | 28.50 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | 12,000 |
| Feb 25, 2026 | 28.50 | 30.00 | 30.00 | 28.50 | 28.50 | - | 4,040 |
| Feb 24, 2026 | 28.50 | 30.00 | 30.00 | 28.50 | 28.50 | - | 2,000 |
| Feb 23, 2026 | 27.50 | 29.00 | 26.00 | 28.50 | 28.50 | 3.64% | 4 |
| Feb 20, 2026 | 27.00 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | - |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 18, 2026 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 2,000 |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 16, 2026 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 400 |
| Feb 13, 2026 | 27.00 | 28.00 | 28.00 | 27.00 | 27.00 | - | 10,000 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 35,000 |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 10, 2026 | 25.50 | 27.00 | 26.00 | 27.00 | 27.00 | 5.88% | 9,603 |
| Feb 9, 2026 | 25.50 | 24.60 | 24.60 | 25.50 | 25.50 | - | 4,000 |
| Feb 6, 2026 | 24.50 | 26.25 | 24.00 | 25.50 | 25.50 | 6.25% | 9,933 |
| Feb 5, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 1,497 |
| Feb 4, 2026 | 24.00 | 20.00 | 20.00 | 24.00 | 24.00 | - | 100,000 |
| Feb 3, 2026 | 24.00 | 23.00 | 23.00 | 24.00 | 24.00 | - | 427 |
| Feb 2, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 39,250 |
| Jan 30, 2026 | 23.50 | 24.00 | 20.00 | 24.00 | 24.00 | 2.13% | 805,299 |
| Jan 29, 2026 | 23.50 | 24.00 | 23.98 | 23.50 | 23.50 | - | 11,213 |
| Jan 28, 2026 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | 2.17% | 21,459 |
| Jan 27, 2026 | 21.50 | 23.00 | 20.00 | 23.00 | 23.00 | 15.00% | 51,226 |
| Jan 26, 2026 | 20.00 | 19.00 | 19.00 | 20.00 | 20.00 | - | 9 |
| Jan 23, 2026 | 18.75 | 21.00 | 18.50 | 20.00 | 20.00 | 6.67% | 34,256 |
| Jan 22, 2026 | 18.75 | 19.00 | 19.00 | 18.75 | 18.75 | - | 115 |
| Jan 21, 2026 | 18.75 | 18.51 | 18.51 | 18.75 | 18.75 | - | 500 |
| Jan 20, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Jan 19, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Jan 16, 2026 | 17.00 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Jan 15, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |