Roebuck Food Group plc (AIM:RFG)
London
· Delayed Price · Currency is GBP · Price in GBX 28.50
0.00 (0.00%)
At close: Mar 6, 2026
Roebuck Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 29.00 | 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 | 27.00 | 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 | 23.80 | 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 | 18.51 | 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 | - | - |
| Jan 14, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Jan 13, 2026 | 18.50 | 18.55 | 18.50 | 18.75 | 18.75 | 1.35% | 83,387 |
| Jan 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 6, 2026 | 18.50 | 18.10 | 18.10 | 18.50 | 18.50 | - | 2,941 |
| Jan 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 15, 2025 | 18.25 | 18.50 | 18.50 | 18.50 | 18.50 | 1.37% | - |
| Dec 12, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Dec 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Dec 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Dec 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Dec 8, 2025 | 18.00 | 18.00 | 18.00 | 18.25 | 18.25 | 1.39% | 100,000 |
| 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 |