Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	80.000	83.500	80.000	80.000	65.388	14,800
2022-10-07	80.000	81.000	80.000	80.000	65.388	1,000
2022-10-06	80.000	80.000	80.000	80.000	65.388	0
2022-10-05	80.000	80.000	80.000	80.000	65.388	0
2022-10-04	80.000	84.500	77.500	80.000	65.388	34,450
2022-10-03	81.000	81.000	80.000	80.000	65.388	400
2022-09-30	83.750	87.900	83.750	85.000	69.475	13,084
2022-09-29	80.000	80.000	77.000	80.000	65.388	2,211
2022-09-28	80.000	80.000	77.000	80.000	65.388	118
2022-09-27	80.000	84.000	80.000	80.000	65.388	2,380
2022-09-26	80.000	84.000	77.000	80.000	65.388	3,116
2022-09-23	80.000	84.500	78.851	80.000	65.388	1,005
2022-09-22	80.000	80.000	80.000	80.000	65.388	0
2022-09-21	80.000	80.000	80.000	80.000	63.345	0
2022-09-20	80.000	84.500	80.000	80.000	63.345	523
2022-09-16	80.000	80.000	80.000	80.000	63.345	1,861
2022-09-15	80.000	84.500	78.500	80.000	63.345	519
2022-09-14	80.000	80.000	80.000	80.000	63.345	1,816
2022-09-13	80.000	82.000	80.000	80.000	63.345	5,000
2022-09-12	80.000	83.000	77.250	80.000	63.345	43,641
2022-09-09	80.000	80.000	80.000	80.000	63.345	0
2022-09-08	80.000	83.000	77.000	80.000	63.345	10,226
2022-09-07	80.000	81.500	78.250	80.000	63.345	2,161
2022-09-06	80.000	80.000	80.000	80.000	63.345	0
2022-09-05	80.000	80.000	80.000	80.000	63.345	0
2022-09-02	80.000	80.000	78.350	80.000	63.345	16,285
2022-09-01	80.000	80.000	80.000	80.000	63.345	0
2022-08-31	80.000	80.000	80.000	80.000	63.345	0
2022-08-30	80.000	82.900	80.000	80.000	63.345	601
2022-08-26	80.000	80.000	78.500	80.000	63.345	419
2022-08-25	80.000	80.000	80.000	80.000	63.345	0
2022-08-24	80.000	80.000	80.000	80.000	63.345	0
2022-08-23	80.000	80.000	78.250	80.000	63.345	16,450
2022-08-22	80.000	80.000	78.250	80.000	63.345	1,450
2022-08-19	80.000	80.000	80.000	80.000	63.345	0
2022-08-18	80.000	82.400	78.100	80.000	63.345	5,019
2022-08-17	80.000	80.000	80.000	80.000	63.345	0
2022-08-16	80.000	80.000	80.000	80.000	63.345	0
2022-08-15	80.000	80.000	80.000	80.000	63.345	0
2022-08-12	80.000	81.900	80.000	80.000	63.345	1,452
2022-08-11	80.000	81.900	78.000	80.000	63.345	7,776
2022-08-10	80.000	80.000	80.000	80.000	63.345	0
2022-08-09	80.000	80.000	78.000	80.000	63.345	28,893
2022-08-08	80.000	85.000	78.000	80.000	63.345	8,013
2022-08-05	80.000	80.000	79.500	80.000	63.345	5,000
2022-08-04	80.000	80.000	79.700	80.000	63.345	5,300
2022-08-03	80.000	80.000	79.700	80.000	63.345	4,000
2022-08-02	80.000	80.000	78.000	80.000	63.345	3,064
2022-08-01	77.500	84.000	76.500	80.000	63.345	7,871
2022-07-29	80.000	80.000	77.500	77.500	61.365	349,568
2022-07-28	82.500	82.500	80.000	82.500	65.324	12,853
2022-07-27	85.000	86.450	81.000	85.000	67.304	8,116
2022-07-26	85.000	85.000	85.000	85.000	67.304	0
2022-07-25	85.000	86.450	85.000	85.000	67.304	2,250
2022-07-22	85.000	85.000	85.000	85.000	67.304	0
2022-07-21	85.000	85.000	85.000	85.000	67.304	0
2022-07-20	85.000	86.800	81.100	85.000	67.304	5,080
2022-07-19	85.000	89.000	81.100	85.000	67.304	749
2022-07-18	85.000	89.000	80.500	85.000	67.304	2,500
2022-07-15	85.000	88.000	80.500	85.000	67.304	1,177

← NewerPage 18 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.