Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	92.500	92.500	92.500	92.500	80.310	0
2023-12-13	92.500	92.500	92.500	92.500	80.310	0
2023-12-12	92.500	92.500	92.500	92.500	80.310	0
2023-12-11	92.500	92.500	92.500	92.500	80.310	0
2023-12-08	92.500	92.500	92.500	92.500	80.310	0
2023-12-07	90.000	95.000	89.600	95.000	82.481	10,491
2023-12-06	90.000	90.000	89.500	90.000	78.139	4,049
2023-12-05	90.000	90.000	89.200	90.000	78.139	861
2023-12-04	90.000	95.000	88.800	90.000	78.139	29,847
2023-12-01	90.000	91.000	90.000	90.000	78.139	52,500
2023-11-30	90.000	90.000	90.000	90.000	78.139	0
2023-11-29	90.000	90.000	88.700	90.000	78.139	104
2023-11-28	90.000	90.000	90.000	90.000	78.139	0
2023-11-27	90.000	90.000	88.600	90.000	78.139	6,110
2023-11-24	90.000	90.000	88.500	90.000	78.139	44,686
2023-11-23	90.000	90.000	90.000	90.000	78.139	0
2023-11-22	90.000	90.000	88.200	90.000	78.139	40
2023-11-21	90.000	90.000	88.000	90.000	78.139	28,599
2023-11-20	90.000	94.250	90.000	90.000	78.139	106
2023-11-17	90.000	90.000	90.000	90.000	78.139	7,515
2023-11-16	90.000	90.000	90.000	90.000	78.139	0
2023-11-15	90.000	90.000	90.000	90.000	78.139	0
2023-11-14	90.750	90.750	90.000	90.000	78.139	1,500
2023-11-13	92.500	94.400	92.500	92.500	80.310	1,618
2023-11-10	92.500	92.500	92.500	92.500	80.310	0
2023-11-09	92.500	92.500	92.500	92.500	80.310	0
2023-11-08	92.500	92.500	92.500	92.500	80.310	0
2023-11-07	92.500	92.500	92.500	92.500	80.310	0
2023-11-06	92.500	92.500	90.260	92.500	80.310	500
2023-11-03	92.500	92.500	92.500	92.500	80.310	0
2023-11-02	92.500	92.500	92.500	92.500	80.310	0
2023-11-01	92.500	92.500	90.250	92.500	80.310	10,335
2023-10-31	92.500	92.500	90.250	92.500	80.310	1,064
2023-10-30	90.000	92.500	90.000	92.500	80.310	1,000
2023-10-27	87.500	87.500	87.500	87.500	75.969	0
2023-10-26	87.500	89.750	87.500	87.500	75.969	1,390
2023-10-25	87.500	89.000	87.500	87.500	75.969	786
2023-10-24	91.201	91.201	87.000	87.500	75.969	8,223
2023-10-23	95.000	95.000	90.000	95.000	82.481	8,865
2023-10-20	95.000	95.000	91.200	95.000	82.481	865
2023-10-19	95.000	99.000	91.200	95.000	82.481	1,205
2023-10-18	95.000	95.000	91.103	95.000	82.481	10,000
2023-10-17	95.000	95.000	95.000	95.000	82.481	1,135
2023-10-16	91.000	94.840	87.400	92.500	80.310	27,391
2023-10-13	91.000	91.000	91.000	91.000	79.008	0
2023-10-12	91.000	91.000	91.000	91.000	79.008	0
2023-10-11	91.000	91.000	90.000	91.000	79.008	901
2023-10-10	91.000	91.000	87.400	91.000	79.008	2,352
2023-10-09	91.000	91.000	90.000	91.000	79.008	6,000
2023-10-06	91.000	91.000	91.000	91.000	79.008	0
2023-10-05	91.000	91.000	87.400	91.000	79.008	6,000
2023-10-04	91.000	91.000	87.400	91.000	79.008	23,494
2023-10-03	91.000	91.000	87.400	91.000	79.008	10,000
2023-10-02	91.000	91.000	91.000	91.000	79.008	0
2023-09-29	91.000	91.000	87.396	91.000	79.008	11,237
2023-09-28	91.000	91.000	91.000	91.000	79.008	0
2023-09-27	89.500	91.000	89.500	91.000	79.008	14,814
2023-09-26	90.000	90.000	88.000	88.500	76.837	6,000
2023-09-25	92.500	92.500	90.000	92.500	80.310	4,174
2023-09-22	92.500	92.500	92.500	92.500	80.310	0

← NewerPage 13 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.