Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	127.50	130.00	125.00	125.00	122.55	50,923
2026-07-27	127.50	127.50	125.60	127.50	125.00	534
2026-07-24	127.50	127.50	127.50	127.50	125.00	0
2026-07-23	127.50	129.90	127.50	127.50	125.00	750
2026-07-22	127.50	127.50	127.50	127.50	125.00	0
2026-07-21	127.50	127.50	127.50	127.50	125.00	0
2026-07-20	127.50	130.00	127.50	127.50	125.00	5,000
2026-07-17	127.50	127.50	126.30	127.50	125.00	3,000
2026-07-16	130.00	130.00	130.00	130.00	127.45	0
2026-07-15	130.00	130.00	126.20	130.00	127.45	600
2026-07-14	130.00	131.90	130.00	130.00	127.45	1,938
2026-07-13	130.00	131.90	126.00	130.00	127.45	1,700
2026-07-10	130.00	130.00	130.00	130.00	127.45	0
2026-07-09	130.00	130.00	130.00	130.00	127.45	0
2026-07-08	130.00	132.00	130.00	130.00	127.45	1,131
2026-07-07	130.00	132.00	126.00	130.00	127.45	5,378
2026-07-06	130.00	134.88	129.75	130.00	127.45	15,045
2026-07-03	130.00	134.88	130.00	130.00	127.45	2
2026-07-02	130.00	130.00	130.00	130.00	127.45	0
2026-07-01	130.00	135.00	125.10	130.00	127.45	1,719
2026-06-30	130.00	130.00	125.10	130.00	127.45	342
2026-06-29	130.00	130.00	130.00	130.00	127.45	0
2026-06-26	130.00	130.00	130.00	130.00	127.45	0
2026-06-25	130.00	130.00	130.00	130.00	127.45	0
2026-06-24	130.00	130.00	130.00	130.00	127.45	0
2026-06-23	130.00	132.45	130.00	130.00	127.45	313
2026-06-22	130.00	133.00	127.70	130.00	127.45	11,896
2026-06-19	130.00	133.00	130.00	130.00	127.45	519
2026-06-18	130.00	132.50	126.00	130.00	127.45	5,555
2026-06-17	130.00	132.50	130.00	130.00	127.45	10
2026-06-16	130.00	134.00	126.50	130.00	127.45	8,750
2026-06-15	130.00	132.50	125.10	130.00	127.45	2,928
2026-06-12	130.00	130.00	130.00	130.00	127.45	0
2026-06-11	130.00	130.00	130.00	130.00	127.45	0
2026-06-10	130.00	130.00	126.00	130.00	127.45	9,191
2026-06-09	132.50	132.50	132.50	132.50	129.90	0
2026-06-08	132.50	132.50	132.50	132.50	129.90	0
2026-06-05	132.50	132.50	131.00	132.50	129.90	3,000
2026-06-04	135.00	139.50	135.00	135.00	132.35	5,600
2026-06-03	130.00	138.36	130.00	135.00	128.92	23,309
2026-06-02	127.50	134.25	124.50	127.50	121.76	812
2026-06-01	127.50	134.25	127.50	127.50	121.76	1,739
2026-05-29	125.00	129.99	120.01	125.00	119.37	3,606
2026-05-28	125.00	129.90	125.00	125.00	119.37	1,400
2026-05-27	125.00	130.00	125.00	125.00	119.37	5,004
2026-05-26	125.00	129.99	122.00	125.00	119.37	2,307
2026-05-22	125.00	129.50	125.00	125.00	119.37	2,007
2026-05-21	125.00	129.99	120.10	125.00	119.37	10,463
2026-05-20	125.00	125.00	125.00	125.00	119.37	0
2026-05-19	125.00	130.00	122.50	125.00	119.37	28,454
2026-05-18	125.00	129.50	125.00	125.00	119.37	5,770
2026-05-15	125.00	125.00	125.00	125.00	119.37	0
2026-05-14	125.00	129.95	122.50	125.00	119.37	1,804
2026-05-13	125.00	125.00	125.00	125.00	119.37	0
2026-05-12	125.00	125.00	125.00	125.00	119.37	0
2026-05-11	125.00	129.99	125.00	125.00	119.37	1,542
2026-05-08	125.00	127.00	125.00	125.00	119.37	7,784
2026-05-07	125.00	130.00	125.00	125.00	119.37	1,874
2026-05-06	125.00	125.00	125.00	125.00	119.37	0
2026-05-05	125.00	130.00	125.00	125.00	119.37	16,535

← NewerPage 2 of 22 · 1,263 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.