Robinson plc historical data

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

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

← NewerPage 3 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.