Robinson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 110.00 | 110.00 | 106.60 | 110.00 | 98.120 | 25,328 |
| 2024-09-02 | 110.00 | 113.38 | 106.50 | 110.00 | 98.120 | 16,367 |
| 2024-08-30 | 110.00 | 110.00 | 106.50 | 110.00 | 98.120 | 26,954 |
| 2024-08-29 | 110.00 | 113.75 | 110.00 | 110.00 | 98.120 | 500 |
| 2024-08-28 | 110.00 | 110.00 | 106.50 | 110.00 | 98.120 | 1,250 |
| 2024-08-27 | 110.00 | 114.00 | 110.00 | 110.00 | 98.120 | 13,761 |
| 2024-08-23 | 110.00 | 110.00 | 106.25 | 110.00 | 98.120 | 2,587 |
| 2024-08-22 | 110.00 | 114.00 | 110.00 | 110.00 | 98.120 | 433 |
| 2024-08-21 | 109.90 | 110.00 | 109.90 | 110.00 | 98.120 | 7,490 |
| 2024-08-20 | 107.50 | 109.90 | 107.50 | 107.50 | 95.890 | 899 |
| 2024-08-19 | 107.50 | 109.90 | 107.50 | 107.50 | 95.890 | 7,090 |
| 2024-08-16 | 107.50 | 109.95 | 105.50 | 107.50 | 95.890 | 10,607 |
| 2024-08-15 | 107.50 | 110.00 | 107.50 | 107.50 | 95.890 | 6,701 |
| 2024-08-14 | 106.50 | 108.00 | 100.00 | 105.00 | 93.660 | 24,424 |
| 2024-08-13 | 106.50 | 106.50 | 106.50 | 106.50 | 94.998 | 0 |
| 2024-08-12 | 109.00 | 109.20 | 102.00 | 106.50 | 94.998 | 24,187 |
| 2024-08-09 | 109.00 | 109.50 | 103.00 | 109.00 | 97.228 | 13,100 |
| 2024-08-08 | 109.00 | 109.00 | 105.00 | 109.00 | 97.228 | 5,000 |
| 2024-08-07 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-08-06 | 110.00 | 110.00 | 105.38 | 110.00 | 98.120 | 5,666 |
| 2024-08-05 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 9,084 |
| 2024-08-02 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-08-01 | 110.00 | 110.00 | 105.10 | 110.00 | 98.120 | 1,251 |
| 2024-07-31 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 500 |
| 2024-07-30 | 115.00 | 115.00 | 115.00 | 115.00 | 102.58 | 0 |
| 2024-07-29 | 115.00 | 115.00 | 106.00 | 115.00 | 102.58 | 53,135 |
| 2024-07-26 | 115.00 | 115.00 | 115.00 | 115.00 | 102.58 | 0 |
| 2024-07-25 | 115.00 | 115.00 | 115.00 | 115.00 | 102.58 | 0 |
| 2024-07-24 | 115.00 | 115.00 | 115.00 | 115.00 | 102.58 | 0 |
| 2024-07-23 | 115.00 | 115.00 | 115.00 | 115.00 | 102.58 | 0 |
| 2024-07-22 | 115.00 | 115.00 | 110.20 | 115.00 | 102.58 | 8 |
| 2024-07-19 | 115.00 | 120.00 | 110.20 | 115.00 | 102.58 | 10,591 |
| 2024-07-18 | 115.00 | 120.00 | 115.00 | 115.00 | 102.58 | 245 |
| 2024-07-17 | 115.00 | 120.00 | 112.00 | 115.00 | 102.58 | 5,664 |
| 2024-07-16 | 115.00 | 120.00 | 115.00 | 115.00 | 102.58 | 6,000 |
| 2024-07-15 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-07-12 | 110.00 | 114.00 | 110.00 | 110.00 | 98.120 | 900 |
| 2024-07-11 | 110.00 | 113.40 | 110.00 | 110.00 | 98.120 | 1,113 |
| 2024-07-10 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-07-09 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-07-08 | 110.00 | 113.40 | 110.00 | 110.00 | 98.120 | 895 |
| 2024-07-05 | 110.00 | 113.40 | 110.00 | 110.00 | 98.120 | 212 |
| 2024-07-04 | 110.00 | 110.00 | 106.50 | 110.00 | 98.120 | 413 |
| 2024-07-03 | 110.00 | 110.00 | 106.50 | 110.00 | 98.120 | 1,648 |
| 2024-07-02 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 2,842 |
| 2024-07-01 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 1,500 |
| 2024-06-28 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 800 |
| 2024-06-27 | 110.00 | 110.00 | 106.50 | 110.00 | 98.120 | 3,116 |
| 2024-06-26 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-06-25 | 110.00 | 114.50 | 110.00 | 110.00 | 98.120 | 507 |
| 2024-06-24 | 110.00 | 114.80 | 104.36 | 110.00 | 98.120 | 29,875 |
| 2024-06-21 | 110.00 | 111.78 | 106.30 | 110.00 | 98.120 | 6,644 |
| 2024-06-20 | 110.00 | 110.00 | 106.25 | 110.00 | 98.120 | 941 |
| 2024-06-19 | 110.00 | 112.00 | 105.55 | 110.00 | 98.120 | 4,597 |
| 2024-06-18 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 10,000 |
| 2024-06-17 | 110.00 | 110.00 | 105.20 | 110.00 | 98.120 | 2,268 |
| 2024-06-14 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-06-13 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-06-11 | 110.00 | 110.00 | 106.88 | 110.00 | 98.120 | 2,769 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0250 GBP |
| 2026-06-04 | 0.0350 GBP |
| 2025-09-18 | 0.0250 GBP |
| 2025-06-05 | 0.0350 GBP |
| 2024-09-19 | 0.0250 GBP |
| 2024-06-06 | 0.0300 GBP |
| 2023-09-21 | 0.0250 GBP |
| 2023-07-06 | 0.0300 GBP |
| 2022-09-22 | 0.0250 GBP |
| 2022-06-30 | 0.0300 GBP |
| 2021-09-09 | 0.0250 GBP |
| 2021-07-01 | 0.0300 GBP |
| 2020-09-03 | 0.0200 GBP |
| 2020-07-09 | 0.0350 GBP |
| 2019-08-29 | 0.0250 GBP |
| 2019-05-16 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.