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 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 24, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 6,669 |
| Sep 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 19, 2025 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 300,003 |
| Sep 18, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 100 |
| Sep 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 33,000 |
| Sep 16, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 260 |
| Sep 15, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 20 |
| Sep 12, 2025 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | - | 10,990 |
| Sep 11, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 50,000 |
| Sep 10, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 203 |
| Sep 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 3, 2025 | 15.00 | 14.25 | 14.25 | 15.00 | 15.00 | - | 1,249 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 28, 2025 | 15.00 | 14.00 | 14.00 | 15.00 | 15.00 | - | 20,000 |
| Aug 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 26, 2025 | 15.00 | 14.20 | 14.20 | 15.00 | 15.00 | - | 6,299 |
| Aug 22, 2025 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 10,000 |
| Aug 21, 2025 | 15.50 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Aug 20, 2025 | 15.50 | 16.20 | 16.20 | 15.50 | 15.50 | - | 3,000 |
| Aug 19, 2025 | 15.50 | 16.50 | 16.50 | 15.50 | 15.50 | - | 15,000 |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 14, 2025 | 16.00 | 16.25 | 16.25 | 15.50 | 15.50 | -3.13% | 98,900 |
| Aug 13, 2025 | 16.00 | 16.96 | 16.96 | 16.00 | 16.00 | - | 10,000 |
| Aug 12, 2025 | 16.00 | 16.96 | 13.59 | 16.00 | 16.00 | - | 35,198 |
| Aug 11, 2025 | 16.00 | 15.20 | 15.20 | 16.00 | 16.00 | - | 3,300 |
| Aug 8, 2025 | 16.00 | 15.04 | 15.04 | 16.00 | 16.00 | - | 5,714 |
| Aug 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 5, 2025 | 16.00 | 15.04 | 15.04 | 16.00 | 16.00 | - | 1,500 |
| Aug 4, 2025 | 15.50 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 25, 2025 | 16.00 | 16.50 | 16.50 | 16.00 | 16.00 | - | 30,000 |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 21, 2025 | 16.50 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Jul 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |