Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	85.000	86.000	85.000	86.000	70.292	1,000
2023-01-04	82.500	82.500	80.000	82.500	67.432	171
2023-01-03	82.500	85.000	82.500	82.500	67.432	9,000
2022-12-30	80.000	80.000	80.000	80.000	65.388	0
2022-12-29	80.000	80.000	80.000	80.000	65.388	0
2022-12-28	80.000	80.000	80.000	80.000	65.388	0
2022-12-23	80.000	80.000	80.000	80.000	65.388	0
2022-12-22	80.000	80.000	80.000	80.000	65.388	0
2022-12-21	80.000	85.000	80.000	80.000	65.388	2,350
2022-12-20	80.000	80.000	78.000	80.000	65.388	2,500
2022-12-19	80.000	80.000	80.000	80.000	65.388	0
2022-12-16	80.000	85.000	80.000	80.000	65.388	1,857
2022-12-15	80.000	80.000	80.000	80.000	65.388	0
2022-12-14	80.000	80.000	80.000	80.000	65.388	0
2022-12-13	80.000	84.400	80.000	80.000	65.388	11,841
2022-12-12	80.000	84.400	80.000	80.000	65.388	3,593
2022-12-09	80.000	84.500	80.000	80.000	65.388	2,407
2022-12-08	77.500	84.000	77.500	80.000	65.388	61,241
2022-12-07	85.000	86.800	77.500	77.500	63.345	72,233
2022-12-06	85.000	86.800	85.000	85.000	69.475	5,193
2022-12-05	85.000	86.800	85.000	85.000	69.475	7,000
2022-12-02	85.000	86.950	85.000	85.000	69.475	5,743
2022-12-01	85.000	85.000	85.000	85.000	69.475	0
2022-11-30	85.000	85.000	85.000	85.000	69.475	0
2022-11-29	85.000	85.000	85.000	85.000	69.475	0
2022-11-28	85.000	86.950	85.000	85.000	69.475	276
2022-11-25	85.000	85.000	85.000	85.000	69.475	0
2022-11-24	85.000	85.000	85.000	85.000	69.475	0
2022-11-23	85.000	85.000	85.000	85.000	69.475	50,000
2022-11-22	85.000	87.000	85.000	85.000	69.475	13,502
2022-11-21	85.000	85.000	81.000	85.000	69.475	20,764
2022-11-18	85.000	85.000	85.000	85.000	69.475	289
2022-11-17	85.000	85.000	81.000	85.000	69.475	6,436
2022-11-16	85.000	85.000	85.000	85.000	69.475	0
2022-11-15	85.000	85.800	84.895	85.000	69.475	13,377
2022-11-14	85.000	85.000	85.000	85.000	69.475	0
2022-11-11	85.000	85.000	85.000	85.000	69.475	2,070
2022-11-10	85.000	85.000	84.950	85.000	69.475	117
2022-11-09	83.000	83.000	80.500	83.000	67.840	5,390
2022-11-08	85.000	85.000	85.000	85.000	69.475	0
2022-11-07	85.000	85.950	85.000	85.000	69.475	4,461
2022-11-04	85.000	86.000	85.000	85.000	69.475	2
2022-11-03	85.000	85.000	85.000	85.000	69.475	0
2022-11-02	85.000	85.000	85.000	85.000	69.475	10,000
2022-11-01	85.000	85.000	85.000	85.000	69.475	0
2022-10-31	81.000	85.000	81.000	85.000	69.475	20,000
2022-10-28	80.000	80.000	80.000	80.000	65.388	0
2022-10-27	80.000	80.000	80.000	80.000	65.388	0
2022-10-26	80.000	80.000	80.000	80.000	65.388	0
2022-10-25	80.000	80.000	80.000	80.000	65.388	0
2022-10-24	80.000	80.000	80.000	80.000	65.388	0
2022-10-21	80.000	82.950	80.000	80.000	65.388	1,195
2022-10-20	80.000	80.000	79.010	80.000	65.388	457
2022-10-19	80.000	80.000	80.000	80.000	65.388	336
2022-10-18	80.000	82.950	80.000	80.000	65.388	522
2022-10-17	80.000	83.000	80.000	80.000	65.388	1,050
2022-10-14	80.000	83.000	78.970	80.000	65.388	1,760
2022-10-13	80.000	80.000	78.951	80.000	65.388	2,000
2022-10-12	80.000	83.500	78.915	80.000	65.388	1,054
2022-10-11	80.000	83.000	78.851	80.000	65.388	28,363

← NewerPage 17 of 22 · 1,268 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.