Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RPLGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 33.49 | -0.160 | -0.46% | 33.13 | 33.84 | 32.91 | 952.00 |
| Jul 21 2024 | 33.65 | 0.330 | 1.00% | 33.29 | 33.78 | 32.66 | 0.00 |
| Jul 20 2024 | 33.31 | 0.210 | 0.62% | 33.13 | 33.55 | 32.91 | 0.00 |
| Jul 19 2024 | 33.11 | 1.45 | 4.57% | 31.63 | 33.48 | 31.40 | 0.00 |
| Jul 18 2024 | 31.66 | 0.030 | 0.10% | 31.62 | 32.15 | 31.32 | 0.00 |
| Jul 17 2024 | 31.63 | -0.560 | -1.75% | 32.26 | 32.63 | 31.56 | 0.00 |
| Jul 16 2024 | 32.19 | 0.160 | 0.50% | 32.06 | 32.29 | 30.90 | 0.00 |
| Jul 15 2024 | 32.03 | 1.84 | 6.08% | 30.27 | 32.03 | 28.72 | 952.00 |
| Jul 14 2024 | 30.19 | 0.900 | 3.08% | 29.26 | 30.29 | 29.26 | 0.00 |
| Jul 13 2024 | 29.29 | 0.720 | 2.52% | 28.59 | 29.50 | 28.54 | 0.00 |
| Jul 12 2024 | 28.57 | 0.110 | 0.37% | 28.42 | 28.87 | 28.09 | 0.00 |
| Jul 11 2024 | 28.47 | -0.350 | -1.21% | 28.81 | 29.37 | 28.38 | 0.00 |
| Jul 10 2024 | 28.81 | -0.280 | -0.97% | 29.02 | 29.74 | 28.53 | 0.00 |
| Jul 09 2024 | 29.10 | 0.760 | 2.68% | 28.32 | 29.18 | 28.20 | 0.00 |
| Jul 08 2024 | 28.34 | 0.180 | 0.65% | 30.27 | 30.37 | 27.47 | 952.00 |
| Jul 07 2024 | 28.16 | -0.970 | -3.34% | 29.10 | 29.25 | 28.16 | 0.00 |
| Jul 06 2024 | 29.13 | 0.740 | 2.61% | 28.28 | 29.28 | 28.06 | 0.00 |
| Jul 05 2024 | 28.39 | -0.390 | -1.37% | 28.65 | 28.86 | 27.05 | 0.00 |
| Jul 04 2024 | 28.78 | -1.49 | -4.93% | 30.27 | 30.37 | 28.56 | 0.00 |
| Jul 03 2024 | 30.28 | -1.04 | -3.32% | 31.35 | 31.41 | 29.88 | 0.00 |
| Jul 02 2024 | 31.32 | -0.540 | -1.70% | 31.82 | 32.04 | 31.22 | 0.00 |
| Jul 01 2024 | 31.86 | 0.040 | 0.12% | 32.05 | 33.93 | 30.82 | 952.00 |
| Jun 30 2024 | 31.82 | 0.940 | 3.05% | 30.88 | 31.88 | 30.76 | 0.00 |
| Jun 29 2024 | 30.88 | 0.270 | 0.90% | 30.60 | 31.00 | 30.60 | 0.00 |
| Jun 28 2024 | 30.60 | -0.610 | -1.96% | 31.23 | 31.53 | 30.42 | 0.00 |
| Jun 27 2024 | 31.21 | 0.330 | 1.07% | 30.89 | 31.54 | 30.74 | 0.00 |
| Jun 26 2024 | 30.88 | -0.320 | -1.02% | 32.05 | 32.10 | 30.82 | 952.00 |
| Jun 25 2024 | 31.20 | 0.720 | 2.36% | 30.46 | 31.42 | 30.43 | 0.00 |
| Jun 24 2024 | 30.48 | -1.64 | -5.09% | 32.05 | 32.10 | 29.58 | 0.00 |
| Jun 23 2024 | 32.12 | -0.450 | -1.39% | 32.58 | 32.70 | 32.09 | 0.00 |
| Jun 22 2024 | 32.57 | 0.090 | 0.29% | 32.52 | 32.70 | 32.41 | 0.00 |
| Jun 21 2024 | 32.48 | -0.380 | -1.17% | 32.84 | 32.92 | 32.15 | 0.00 |
| Jun 20 2024 | 32.86 | 0.190 | 0.57% | 32.68 | 33.54 | 32.67 | 0.00 |
| Jun 19 2024 | 32.68 | -0.150 | -0.45% | 32.83 | 33.09 | 32.61 | 0.00 |
| Jun 18 2024 | 32.82 | -0.670 | -1.99% | 33.52 | 33.52 | 32.33 | 0.00 |
| Jun 17 2024 | 33.49 | -0.200 | -0.59% | 32.10 | 35.71 | 31.13 | 952.00 |
| Jun 16 2024 | 33.69 | 0.220 | 0.67% | 33.44 | 33.83 | 33.36 | 0.00 |
| Jun 15 2024 | 33.47 | 0.080 | 0.24% | 33.37 | 33.54 | 33.28 | 0.00 |
| Jun 14 2024 | 33.38 | -0.200 | -0.59% | 33.58 | 34.06 | 32.90 | 0.00 |
| Jun 13 2024 | 33.58 | -0.610 | -1.77% | 34.13 | 34.24 | 33.33 | 0.00 |
| Jun 12 2024 | 34.19 | 0.270 | 0.79% | 33.91 | 34.92 | 33.68 | 0.00 |
| Jun 11 2024 | 33.92 | -1.07 | -3.05% | 35.01 | 35.02 | 33.35 | 0.00 |
| Jun 10 2024 | 34.99 | -0.100 | -0.28% | 32.10 | 35.71 | 31.13 | 952.00 |
| Jun 09 2024 | 35.09 | 0.120 | 0.35% | 34.96 | 35.23 | 34.90 | 0.00 |
| Jun 08 2024 | 34.97 | 0.020 | 0.06% | 34.93 | 35.06 | 34.90 | 0.00 |
| Jun 07 2024 | 34.95 | -0.550 | -1.55% | 35.48 | 36.08 | 34.68 | 0.00 |
| Jun 06 2024 | 35.50 | -0.120 | -0.35% | 35.62 | 35.85 | 35.23 | 0.00 |
| Jun 05 2024 | 35.62 | 0.200 | 0.57% | 32.10 | 36.02 | 31.13 | 952.00 |
| Jun 04 2024 | 35.42 | 1.01 | 2.95% | 34.42 | 35.61 | 34.39 | 0.00 |
| Jun 03 2024 | 34.40 | 0.300 | 0.87% | 34.04 | 35.27 | 33.99 | 0.00 |
| Jun 02 2024 | 34.11 | 0.070 | 0.20% | 34.06 | 34.39 | 33.87 | 0.00 |
| Jun 01 2024 | 34.04 | 0.090 | 0.25% | 33.98 | 34.09 | 33.91 | 0.00 |
| May 31 2024 | 33.95 | -0.470 | -1.37% | 34.41 | 34.70 | 33.57 | 0.00 |
| May 30 2024 | 34.42 | 0.320 | 0.93% | 34.17 | 34.97 | 33.87 | 0.00 |
| May 29 2024 | 34.11 | -0.250 | -0.74% | 34.34 | 34.60 | 33.88 | 0.00 |
| May 28 2024 | 34.36 | -0.400 | -1.14% | 34.77 | 34.83 | 33.83 | 0.00 |
| May 27 2024 | 34.76 | 0.290 | 0.83% | 32.10 | 35.36 | 31.13 | 952.00 |
| May 26 2024 | 34.47 | -0.420 | -1.22% | 34.86 | 34.96 | 34.35 | 0.00 |
| May 25 2024 | 34.89 | 0.340 | 0.99% | 34.50 | 35.01 | 34.48 | 0.00 |
| May 24 2024 | 34.55 | 0.310 | 0.89% | 34.19 | 34.80 | 33.66 | 0.00 |
| May 23 2024 | 34.25 | -0.540 | -1.56% | 34.84 | 35.19 | 33.69 | 0.00 |
| May 22 2024 | 34.79 | -0.620 | -1.76% | 35.35 | 35.42 | 34.75 | 0.00 |
| May 21 2024 | 35.41 | -0.480 | -1.33% | 35.82 | 36.09 | 34.87 | 0.00 |
| May 20 2024 | 35.89 | 2.47 | 7.40% | 32.10 | 36.54 | 31.13 | 952.00 |
| May 19 2024 | 33.42 | -0.390 | -1.16% | 33.80 | 34.14 | 33.26 | 0.00 |
| May 18 2024 | 33.81 | 0.020 | 0.06% | 33.80 | 34.01 | 33.63 | 0.00 |
| May 17 2024 | 33.79 | 0.760 | 2.31% | 33.02 | 34.03 | 32.98 | 0.00 |
| May 16 2024 | 33.03 | -0.430 | -1.30% | 33.48 | 33.65 | 32.72 | 0.00 |
| May 15 2024 | 33.46 | 2.14 | 6.82% | 31.36 | 33.57 | 31.22 | 0.00 |
| May 14 2024 | 31.33 | -0.760 | -2.38% | 32.10 | 32.19 | 31.09 | 0.00 |
| May 13 2024 | 32.09 | 0.620 | 1.98% | 32.59 | 34.51 | 31.51 | 952.00 |
| May 12 2024 | 31.47 | 0.320 | 1.04% | 31.17 | 31.64 | 31.06 | 0.00 |
| May 11 2024 | 31.14 | -0.070 | -0.23% | 31.13 | 31.44 | 30.98 | 0.00 |
| May 10 2024 | 31.21 | -1.06 | -3.28% | 32.21 | 32.41 | 30.85 | 0.00 |
| May 09 2024 | 32.28 | 0.920 | 2.94% | 31.43 | 32.41 | 31.20 | 0.00 |
| May 08 2024 | 31.35 | -0.700 | -2.18% | 31.98 | 32.31 | 31.23 | 0.00 |
| May 07 2024 | 32.05 | -0.190 | -0.58% | 32.28 | 32.91 | 31.95 | 0.00 |
| May 06 2024 | 32.24 | -0.500 | -1.52% | 32.59 | 36.54 | 32.08 | 952.00 |
| May 05 2024 | 32.74 | 0.120 | 0.36% | 32.70 | 32.99 | 32.19 | 0.00 |
| May 04 2024 | 32.62 | 0.430 | 1.35% | 32.13 | 32.88 | 32.01 | 0.00 |
| May 03 2024 | 32.19 | 1.94 | 6.42% | 30.22 | 32.38 | 30.08 | 0.00 |
| May 02 2024 | 30.24 | 0.370 | 1.23% | 29.86 | 30.52 | 29.18 | 0.00 |
| May 01 2024 | 29.88 | -1.23 | -3.95% | 31.12 | 31.18 | 29.05 | 0.00 |
| Apr 30 2024 | 31.10 | -1.47 | -4.52% | 32.59 | 33.02 | 30.41 | 0.00 |
| Apr 29 2024 | 32.58 | 0.300 | 0.94% | 33.60 | 36.54 | 31.69 | 952.00 |
| Apr 28 2024 | 32.27 | -0.030 | -0.09% | 32.24 | 32.74 | 32.15 | 0.00 |
| Apr 27 2024 | 32.30 | -0.420 | -1.29% | 32.72 | 32.79 | 32.08 | 0.00 |
| Apr 26 2024 | 32.72 | -0.320 | -0.96% | 33.05 | 33.20 | 32.52 | 0.00 |
| Apr 25 2024 | 33.04 | -0.020 | -0.07% | 33.08 | 33.42 | 32.30 | 0.00 |
| Apr 24 2024 | 33.06 | -1.12 | -3.26% | 34.29 | 34.51 | 32.75 | 0.00 |
