Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	92.500	92.500	90.000	92.500	80.310	2,150
2023-09-20	92.500	92.500	92.500	92.500	78.139	0
2023-09-19	92.500	93.000	90.000	92.000	77.717	31,793
2023-09-18	92.500	92.500	92.000	92.500	78.139	7,500
2023-09-15	92.500	93.000	90.250	92.500	78.139	2,786
2023-09-14	92.500	92.500	92.500	92.500	78.139	0
2023-09-13	92.500	93.000	92.500	92.500	78.139	425
2023-09-12	92.500	92.500	92.500	92.500	78.139	0
2023-09-11	92.500	94.000	90.100	92.500	78.139	8,560
2023-09-08	92.500	92.500	90.000	92.500	78.139	13,826
2023-09-07	92.500	93.200	92.500	92.500	78.139	94
2023-09-06	92.500	92.500	90.100	92.500	78.139	100
2023-09-05	92.500	92.500	91.000	92.500	78.139	144,000
2023-09-04	92.500	92.500	90.000	92.500	78.139	10,000
2023-09-01	92.500	92.500	91.100	92.500	78.139	3,000
2023-08-31	92.500	92.500	92.500	92.500	78.139	0
2023-08-30	92.500	92.500	92.500	92.500	78.139	0
2023-08-29	92.500	92.500	92.500	92.500	78.139	0
2023-08-25	92.500	92.500	92.500	92.500	78.139	0
2023-08-24	92.500	92.500	92.500	92.500	78.139	0
2023-08-23	92.500	93.500	91.100	92.500	78.139	7,800
2023-08-22	92.500	92.500	92.500	92.500	78.139	0
2023-08-21	92.500	93.000	91.150	92.500	78.139	23,434
2023-08-18	92.500	92.500	91.000	92.500	78.139	88,279
2023-08-17	92.500	93.500	90.250	92.500	78.139	130,002
2023-08-16	95.000	95.000	91.500	95.000	80.251	5,786
2023-08-15	95.000	95.000	91.200	95.000	80.251	36,077
2023-08-14	91.500	97.000	91.500	95.000	80.251	43,863
2023-08-11	90.000	92.500	88.500	90.000	76.028	14,967
2023-08-10	90.000	90.000	90.000	90.000	76.028	0
2023-08-09	90.000	90.000	90.000	90.000	76.028	0
2023-08-08	90.000	90.000	88.500	90.000	76.028	10,494
2023-08-07	90.000	92.500	88.371	90.000	76.028	42,425
2023-08-04	90.000	92.500	88.250	90.000	76.028	17,081
2023-08-03	90.000	90.000	87.800	90.000	76.028	1,000
2023-08-02	90.000	92.900	87.000	90.000	76.028	31,379
2023-08-01	90.000	90.000	87.570	90.000	76.028	800
2023-07-31	90.000	90.000	87.410	90.000	76.028	1,010
2023-07-28	90.000	90.000	90.000	90.000	76.028	0
2023-07-27	90.000	90.000	87.200	90.000	76.028	11,000
2023-07-26	90.000	94.400	87.000	90.000	76.028	864
2023-07-25	90.000	95.167	86.500	90.000	76.028	11,182
2023-07-24	90.000	94.000	86.000	90.000	76.028	5,812
2023-07-21	90.000	91.900	90.000	90.000	76.028	7,219
2023-07-20	90.000	90.000	86.000	90.000	76.028	11,090
2023-07-19	90.000	92.000	86.000	90.000	76.028	4,318
2023-07-18	90.000	90.900	90.000	90.000	76.028	1,000
2023-07-17	91.500	91.500	90.000	90.000	76.028	6,022
2023-07-14	92.500	93.700	92.500	92.500	78.139	3,191
2023-07-13	92.500	93.700	92.500	92.500	78.139	1,460
2023-07-12	92.500	92.500	90.000	92.500	78.139	57
2023-07-11	92.500	92.500	92.500	92.500	78.139	0
2023-07-10	92.500	92.500	90.000	92.500	78.139	255
2023-07-07	92.500	93.750	87.500	92.500	78.139	35,200
2023-07-06	92.500	92.950	92.500	92.500	78.139	2,000
2023-07-05	92.500	95.000	92.500	92.500	75.605	5,650
2023-07-04	92.500	94.400	90.000	92.500	75.605	2,034
2023-07-03	93.500	96.500	90.100	93.500	76.423	9,434
2023-06-30	96.400	96.400	90.000	93.500	76.423	24,600
2023-06-29	98.500	99.750	92.000	97.500	79.692	32,391

← NewerPage 14 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.