Robinson plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	110.00	110.00	110.00	110.00	98.120	0
2024-06-07	110.00	110.00	106.55	110.00	98.120	5,145
2024-06-06	110.00	110.00	109.00	110.00	98.120	30,000
2024-06-05	112.50	118.00	112.50	112.50	97.674	308
2024-06-04	112.50	112.50	105.10	112.50	97.674	854
2024-06-03	112.50	118.00	111.00	112.50	97.674	60
2024-05-31	112.50	112.50	105.00	112.50	97.674	7,500
2024-05-30	112.50	113.75	112.50	112.50	97.674	5,145
2024-05-29	112.50	113.75	112.50	112.50	97.674	2,791
2024-05-28	112.50	112.50	112.50	112.50	97.674	0
2024-05-24	112.50	112.50	112.50	112.50	97.674	0
2024-05-23	112.50	112.50	112.50	112.50	97.674	0
2024-05-22	112.50	112.50	112.50	112.50	97.674	0
2024-05-21	112.50	114.00	106.75	112.50	97.674	4,575
2024-05-20	112.50	116.90	108.50	112.50	97.674	1,310
2024-05-17	112.50	112.50	108.50	112.50	97.674	1,726
2024-05-16	112.50	116.95	108.50	112.50	97.674	11,229
2024-05-15	112.50	112.50	108.00	112.50	97.674	2,333
2024-05-14	112.50	112.50	107.55	112.50	97.674	226
2024-05-13	112.50	117.00	107.25	112.50	97.674	2,739
2024-05-10	112.50	117.00	106.55	112.50	97.674	23,153
2024-05-09	110.10	130.00	110.10	112.50	97.674	49,690
2024-05-08	100.00	100.00	100.00	100.00	86.822	0
2024-05-07	100.00	105.00	99.270	100.00	86.822	2,243
2024-05-03	100.00	100.00	100.00	100.00	86.822	0
2024-05-02	100.00	100.00	95.000	100.00	86.822	1,037
2024-05-01	100.00	100.00	100.00	100.00	86.822	0
2024-04-30	100.00	104.80	99.250	100.00	86.822	2,085
2024-04-29	100.00	100.00	100.00	100.00	86.822	0
2024-04-26	100.00	100.00	99.215	100.00	86.822	6,455
2024-04-25	100.00	100.00	100.00	100.00	86.822	0
2024-04-24	100.00	100.00	100.00	100.00	86.822	0
2024-04-23	100.00	100.00	99.000	100.00	86.822	3,662
2024-04-22	100.00	104.80	98.900	100.00	86.822	700
2024-04-19	100.00	104.90	100.00	100.00	86.822	15,095
2024-04-18	97.500	100.00	97.500	100.00	86.822	57,176
2024-04-17	97.500	100.00	96.300	97.500	84.651	201,157
2024-04-16	98.000	98.000	97.500	97.500	84.651	10,000
2024-04-15	100.00	100.00	100.00	100.00	86.822	0
2024-04-12	100.00	100.00	97.500	100.00	86.822	1,825
2024-04-11	100.00	100.00	97.500	100.00	86.822	5,000
2024-04-10	100.00	100.00	97.500	100.00	86.822	2,494
2024-04-09	100.00	106.00	100.00	100.00	86.822	19,959
2024-04-08	97.500	100.00	97.500	97.500	84.651	6,002
2024-04-05	97.500	97.500	97.500	97.500	84.651	0
2024-04-04	97.500	98.000	97.500	97.500	84.651	2,036
2024-04-03	97.000	97.000	95.010	96.000	83.349	50,522
2024-04-02	97.500	97.500	93.100	97.500	84.651	15,129
2024-03-28	97.500	97.500	95.000	97.500	84.651	9,969
2024-03-27	97.500	97.500	97.500	97.500	84.651	0
2024-03-26	97.500	97.500	97.500	97.500	84.651	0
2024-03-25	97.500	97.500	93.000	97.500	84.651	27,757
2024-03-22	97.500	100.00	95.000	97.500	84.651	10,201
2024-03-21	97.500	97.500	95.250	97.500	84.651	1,121
2024-03-20	97.500	98.000	97.500	97.500	84.651	4,573
2024-03-19	97.500	97.950	97.500	97.500	84.651	102
2024-03-18	97.500	97.500	95.000	97.500	84.651	6,573
2024-03-15	97.500	98.000	97.500	97.500	84.651	1,000
2024-03-14	97.500	98.000	97.500	97.500	84.651	164
2024-03-13	97.500	98.000	95.000	97.500	84.651	17,171

← NewerPage 11 of 22 · 1,267 trading daysOlder →

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.