Roebuck Food Group plc (AIM:RFG)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
0.00 (0.00%)
At close: Dec 5, 2025
Roebuck Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 2, 2025 | 16.75 | 17.00 | 16.75 | 18.00 | 18.00 | 7.46% | 189,314 |
| Dec 1, 2025 | 16.75 | 17.00 | 17.00 | 16.75 | 16.75 | - | 6,544 |
| Nov 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Nov 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | - |
| Nov 26, 2025 | 16.50 | 16.75 | 16.75 | 16.75 | 16.75 | 1.52% | - |
| Nov 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 403,431 |
| Nov 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 14, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 1,000,000 |
| Nov 13, 2025 | 16.50 | 16.02 | 16.02 | 16.50 | 16.50 | - | 10,000 |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 7, 2025 | 16.50 | 16.02 | 16.02 | 16.50 | 16.50 | - | 150 |
| Nov 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 7,536 |
| Oct 21, 2025 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 1,000 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 16, 2025 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | - | 24,530 |
| Oct 15, 2025 | 16.50 | 16.02 | 16.02 | 16.50 | 16.50 | - | 250 |
| Oct 14, 2025 | 15.00 | 17.00 | 16.00 | 16.50 | 16.50 | 10.00% | 72,040 |
| Oct 13, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 7.14% | 2,412,995 |
| Oct 10, 2025 | 14.00 | 15.00 | 15.00 | 14.00 | 14.00 | - | 50,000 |
| Oct 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 3, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.67% | 160,020 |
| Oct 2, 2025 | 15.00 | 14.25 | 14.25 | 15.00 | 15.00 | - | 1,000 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 400,000 |
| Sep 30, 2025 | 15.00 | 16.00 | 15.50 | 15.00 | 15.00 | - | 245,000 |
| Sep 29, 2025 | 15.00 | 14.25 | 14.25 | 15.00 | 15.00 | - | 117 |