Robinson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 124.95 | 125.00 | 124.95 | 125.00 | 119.37 | 8,134 |
| 2026-04-30 | 120.00 | 125.00 | 115.30 | 122.50 | 116.98 | 13 |
| 2026-04-29 | 120.00 | 125.00 | 120.00 | 120.00 | 114.60 | 1,212 |
| 2026-04-28 | 120.00 | 120.00 | 120.00 | 120.00 | 114.60 | 0 |
| 2026-04-27 | 120.00 | 125.00 | 120.00 | 120.00 | 114.60 | 353 |
| 2026-04-24 | 120.00 | 124.50 | 120.00 | 120.00 | 114.60 | 3,882 |
| 2026-04-23 | 120.00 | 120.00 | 120.00 | 120.00 | 114.60 | 0 |
| 2026-04-22 | 120.00 | 124.50 | 120.00 | 120.00 | 114.60 | 9,198 |
| 2026-04-21 | 117.50 | 125.00 | 117.50 | 117.50 | 112.21 | 1,724 |
| 2026-04-20 | 115.00 | 120.00 | 115.00 | 115.00 | 109.82 | 2,341 |
| 2026-04-17 | 115.00 | 115.00 | 115.00 | 115.00 | 109.82 | 1,526,936 |
| 2026-04-16 | 115.00 | 115.00 | 115.00 | 115.00 | 109.82 | 0 |
| 2026-04-15 | 115.00 | 120.00 | 115.00 | 115.00 | 109.82 | 170 |
| 2026-04-14 | 115.00 | 120.00 | 115.00 | 115.00 | 109.82 | 1,098 |
| 2026-04-13 | 115.00 | 120.00 | 115.00 | 115.00 | 109.82 | 4 |
| 2026-04-10 | 115.00 | 120.00 | 115.00 | 115.00 | 109.82 | 30 |
| 2026-04-09 | 115.00 | 118.00 | 110.00 | 115.00 | 109.82 | 11,589 |
| 2026-04-08 | 115.00 | 118.00 | 115.00 | 115.00 | 109.82 | 3,070 |
| 2026-04-07 | 115.00 | 118.00 | 115.00 | 115.00 | 109.82 | 10,300 |
| 2026-04-02 | 115.00 | 115.00 | 115.00 | 115.00 | 109.82 | 100,000 |
| 2026-04-01 | 115.00 | 115.00 | 111.10 | 115.00 | 109.82 | 90 |
| 2026-03-31 | 115.00 | 115.00 | 110.00 | 115.00 | 109.82 | 15,398 |
| 2026-03-30 | 115.00 | 115.00 | 110.00 | 115.00 | 109.82 | 14,579 |
| 2026-03-27 | 115.00 | 115.00 | 110.13 | 115.00 | 109.82 | 12,939 |
| 2026-03-26 | 115.00 | 115.00 | 115.00 | 115.00 | 109.82 | 0 |
| 2026-03-25 | 115.00 | 117.00 | 110.00 | 115.00 | 109.82 | 4,272 |
| 2026-03-24 | 115.00 | 115.00 | 115.00 | 115.00 | 109.82 | 2,805 |
| 2026-03-23 | 115.00 | 117.00 | 111.00 | 115.00 | 109.82 | 4,904 |
| 2026-03-20 | 112.50 | 115.00 | 111.13 | 115.00 | 109.82 | 10,880 |
| 2026-03-19 | 115.00 | 115.00 | 110.50 | 112.50 | 107.43 | 11,000 |
| 2026-03-18 | 115.00 | 120.00 | 115.00 | 115.00 | 109.82 | 1,399 |
| 2026-03-17 | 115.00 | 118.00 | 111.70 | 115.00 | 109.82 | 3,068 |
| 2026-03-16 | 115.00 | 120.00 | 111.60 | 115.00 | 109.82 | 34,996 |
| 2026-03-13 | 115.00 | 115.00 | 115.00 | 115.00 | 109.82 | 5,000 |
| 2026-03-12 | 115.00 | 115.00 | 112.50 | 112.50 | 107.43 | 1,000 |
| 2026-03-11 | 115.00 | 115.00 | 115.00 | 115.00 | 109.82 | 0 |
| 2026-03-10 | 115.00 | 115.00 | 115.00 | 115.00 | 109.82 | 0 |
| 2026-03-09 | 117.50 | 119.00 | 110.25 | 115.00 | 109.82 | 82,830 |
| 2026-03-06 | 115.00 | 119.00 | 112.25 | 117.50 | 112.21 | 11,704 |
| 2026-03-05 | 117.50 | 118.00 | 110.25 | 115.00 | 109.82 | 170,238 |
| 2026-03-04 | 117.50 | 117.50 | 115.50 | 117.50 | 112.21 | 5,186 |
| 2026-03-03 | 117.50 | 117.50 | 110.00 | 117.50 | 112.21 | 4,947 |
| 2026-03-02 | 117.50 | 117.50 | 115.00 | 117.50 | 112.21 | 3,264 |
| 2026-02-27 | 117.50 | 117.50 | 117.50 | 117.50 | 112.21 | 0 |
| 2026-02-26 | 117.50 | 117.50 | 115.10 | 117.50 | 112.21 | 2,561 |
| 2026-02-25 | 117.50 | 117.50 | 115.25 | 117.50 | 112.21 | 9,264 |
| 2026-02-24 | 117.50 | 117.50 | 117.50 | 117.50 | 112.21 | 0 |
| 2026-02-23 | 117.50 | 118.65 | 115.50 | 117.50 | 112.21 | 10,197 |
| 2026-02-20 | 117.50 | 118.75 | 117.50 | 117.50 | 112.21 | 924 |
| 2026-02-19 | 117.50 | 117.50 | 117.50 | 117.50 | 112.21 | 0 |
| 2026-02-18 | 117.50 | 117.50 | 117.50 | 117.50 | 112.21 | 0 |
| 2026-02-17 | 119.40 | 119.40 | 115.75 | 117.50 | 112.21 | 10,000 |
| 2026-02-16 | 122.50 | 122.50 | 122.50 | 122.50 | 116.98 | 0 |
| 2026-02-13 | 122.50 | 124.00 | 122.50 | 122.50 | 116.98 | 850 |
| 2026-02-12 | 122.50 | 122.50 | 122.50 | 122.50 | 116.98 | 0 |
| 2026-02-11 | 122.50 | 122.50 | 117.25 | 122.50 | 116.98 | 9,135 |
| 2026-02-10 | 125.00 | 125.00 | 125.00 | 125.00 | 119.37 | 0 |
| 2026-02-09 | 125.00 | 125.00 | 125.00 | 125.00 | 119.37 | 0 |
| 2026-02-06 | 125.00 | 125.00 | 123.16 | 125.00 | 119.37 | 2,455 |
| 2026-02-05 | 125.00 | 125.00 | 122.80 | 125.00 | 119.37 | 3,000 |
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.