Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	97.500	98.250	95.000	97.500	84.651	4,741
2024-03-11	97.500	97.500	97.500	97.500	84.651	0
2024-03-08	95.000	95.000	92.500	95.000	82.481	17,720
2024-03-07	95.000	95.000	92.500	95.000	82.481	4,479
2024-03-06	95.000	95.000	92.500	95.000	82.481	4,461
2024-03-05	95.000	95.000	92.500	95.000	82.481	1,931
2024-03-04	95.000	95.000	92.200	95.000	82.481	1,117
2024-03-01	95.000	95.000	92.000	95.000	82.481	1,000
2024-02-29	95.000	95.000	92.000	95.000	82.481	21,000
2024-02-28	95.000	95.000	92.100	95.000	82.481	9,537
2024-02-27	95.000	95.000	95.000	95.000	82.481	0
2024-02-26	95.000	95.000	92.000	95.000	82.481	2,000
2024-02-23	95.000	95.000	95.000	95.000	82.481	0
2024-02-22	95.000	95.000	95.000	95.000	82.481	0
2024-02-21	95.000	95.000	95.000	95.000	82.481	0
2024-02-20	95.000	95.000	95.000	95.000	82.481	5,000
2024-02-19	93.500	95.000	93.500	95.000	82.481	10,106
2024-02-16	92.500	95.000	92.500	92.500	80.310	5,000
2024-02-15	92.500	92.500	92.500	92.500	80.310	0
2024-02-14	92.500	93.400	92.500	92.500	80.310	262
2024-02-13	92.500	92.500	92.500	92.500	80.310	0
2024-02-12	92.500	92.500	92.500	92.500	80.310	0
2024-02-09	92.500	93.400	90.250	92.500	80.310	3,996
2024-02-08	92.500	92.500	90.250	92.500	80.310	1,000
2024-02-07	92.500	92.500	92.500	92.500	80.310	0
2024-02-06	92.500	92.500	92.500	92.500	80.310	0
2024-02-05	92.500	92.500	92.500	92.500	80.310	0
2024-02-02	92.500	93.500	92.500	92.500	80.310	1,065
2024-02-01	92.500	92.500	92.500	92.500	80.310	0
2024-01-31	92.500	92.500	92.500	92.500	80.310	0
2024-01-30	92.500	92.500	92.500	92.500	80.310	0
2024-01-29	95.000	96.890	90.000	92.500	80.310	87,399
2024-01-26	95.000	96.890	90.000	95.000	82.481	10,314
2024-01-25	95.000	95.000	93.000	95.000	82.481	8,228
2024-01-24	95.000	95.000	90.500	95.000	82.481	882
2024-01-23	95.000	95.000	90.100	95.000	82.481	24,750
2024-01-22	95.000	95.000	95.000	95.000	82.481	0
2024-01-19	97.000	97.000	95.000	95.000	82.481	3,810
2024-01-18	97.500	98.128	96.000	97.000	84.217	25,697
2024-01-17	95.000	95.000	93.500	95.000	82.481	3,130
2024-01-16	95.000	98.250	95.000	95.000	82.481	496
2024-01-15	95.000	98.400	95.000	95.000	82.481	495
2024-01-12	95.000	95.000	93.500	95.000	82.481	459
2024-01-11	95.000	95.000	93.500	95.000	82.481	991
2024-01-10	95.000	95.000	95.000	95.000	82.481	0
2024-01-09	93.000	95.000	93.000	95.000	82.481	17,770
2024-01-08	92.500	92.500	90.000	92.500	80.310	10,844
2024-01-05	92.500	94.700	92.500	92.500	80.310	3,000
2024-01-04	92.500	94.700	92.000	92.500	80.310	2,843
2024-01-03	92.500	92.500	91.000	92.500	80.310	6,400
2024-01-02	92.500	94.750	92.500	92.500	80.310	1,319
2023-12-29	92.500	92.500	92.000	92.500	80.310	3,528
2023-12-28	92.500	94.900	92.500	92.500	80.310	100
2023-12-27	92.500	92.500	92.000	92.500	80.310	4,765
2023-12-22	92.500	95.000	92.500	92.500	80.310	2,095
2023-12-21	92.500	92.500	92.500	92.500	80.310	0
2023-12-20	92.500	92.500	91.555	92.500	80.310	1,815
2023-12-19	92.500	94.750	91.500	92.500	80.310	6,505
2023-12-18	92.500	92.500	91.250	92.500	80.310	4,000
2023-12-15	92.500	92.500	92.500	92.500	80.310	0

← NewerPage 12 of 22 · 1,262 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.