Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	102.00	102.00	102.00	102.00	83.370	1,000
2023-06-27	98.500	101.50	98.500	98.500	80.509	8,371
2023-06-26	98.500	98.500	96.000	98.500	80.509	1,300
2023-06-23	98.500	100.90	98.500	98.500	80.509	1,037
2023-06-22	106.00	106.00	96.000	98.500	80.509	111,986
2023-06-21	106.30	113.00	106.30	110.00	89.909	29,459
2023-06-20	105.00	110.00	102.00	105.00	85.822	51,985
2023-06-19	100.50	113.50	97.800	105.00	85.822	76,151
2023-06-16	100.50	104.55	97.800	100.50	82.144	13,510
2023-06-15	100.50	104.55	100.50	100.50	82.144	478
2023-06-14	100.50	104.55	100.50	100.50	82.144	595
2023-06-13	100.50	104.55	100.50	100.50	82.144	2,630
2023-06-12	97.500	99.950	97.500	97.500	79.692	6,000
2023-06-09	97.500	101.34	97.500	97.500	79.692	5,003
2023-06-08	95.000	95.000	95.000	95.000	77.649	0
2023-06-07	95.000	95.000	95.000	95.000	77.649	0
2023-06-06	95.000	99.500	92.000	95.000	77.649	7,600
2023-06-05	95.000	95.000	95.000	95.000	77.649	0
2023-06-02	95.000	99.500	91.550	95.000	77.649	12,630
2023-06-01	95.000	99.500	95.000	95.000	77.649	250
2023-05-31	95.000	99.500	95.000	95.000	77.649	7,000
2023-05-30	93.500	93.500	91.600	93.500	76.423	3,175
2023-05-26	93.500	93.500	93.500	93.500	76.423	0
2023-05-25	93.500	93.500	93.500	93.500	76.423	0
2023-05-24	93.500	93.500	93.500	93.500	76.423	0
2023-05-23	93.500	96.450	93.500	93.500	76.423	5,000
2023-05-22	93.500	96.500	93.500	93.500	76.423	45
2023-05-19	93.500	93.500	91.600	93.500	76.423	40,588
2023-05-18	93.500	96.650	91.600	93.500	76.423	15,714
2023-05-17	93.500	93.500	91.555	93.500	76.423	1,000
2023-05-16	93.500	93.500	93.500	93.500	76.423	0
2023-05-15	93.500	93.500	91.555	93.500	76.423	42,708
2023-05-12	93.500	93.500	93.500	93.500	76.423	0
2023-05-11	93.500	93.500	91.500	93.500	76.423	37
2023-05-10	93.500	93.500	93.500	93.500	76.423	0
2023-05-09	93.500	96.300	91.275	93.500	76.423	437
2023-05-05	93.000	93.500	93.000	93.500	76.423	10,862
2023-05-04	91.500	95.000	91.500	91.500	74.788	10,000
2023-05-03	91.500	93.000	91.500	91.500	74.788	3,000
2023-05-02	91.500	92.850	91.500	91.500	74.788	500
2023-04-28	91.500	91.500	91.500	91.500	74.788	0
2023-04-27	90.750	92.500	90.750	91.500	74.788	1,065
2023-04-26	90.000	90.000	90.000	90.000	73.562	0
2023-04-25	90.000	90.000	90.000	90.000	73.562	0
2023-04-24	90.000	92.500	90.000	90.000	73.562	15,297
2023-04-21	90.000	91.140	87.250	90.000	73.562	1,742
2023-04-20	90.000	90.000	87.330	90.000	73.562	6,622
2023-04-19	88.500	90.000	87.000	90.000	73.562	18,090
2023-04-18	93.500	93.500	85.616	88.500	72.336	45,036
2023-04-17	96.500	97.000	90.000	93.500	76.423	15,275
2023-04-14	96.500	97.060	96.500	96.500	78.875	791
2023-04-13	96.500	96.500	96.500	96.500	78.875	0
2023-04-12	96.500	96.920	96.500	96.500	78.875	4,120
2023-04-11	96.500	97.200	93.350	96.500	78.875	3,735
2023-04-06	97.250	97.250	93.000	96.500	78.875	38,480
2023-04-05	97.500	97.500	95.250	97.500	79.692	1,688
2023-04-04	97.500	97.500	93.500	97.500	79.692	12,000
2023-04-03	100.00	101.80	100.00	100.00	81.735	6,955
2023-03-31	100.00	102.00	100.00	100.00	81.735	10,000
2023-03-30	100.00	102.00	95.500	100.00	81.735	5,185

← NewerPage 15 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.