Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	125.00	125.00	125.00	125.00	119.37	0
2026-02-03	125.00	125.00	125.00	125.00	119.37	0
2026-02-02	122.50	129.85	122.50	125.00	119.37	15,473
2026-01-30	122.50	129.25	122.50	122.50	116.98	1
2026-01-29	122.50	124.00	122.50	122.50	116.98	400
2026-01-28	122.50	122.50	117.75	122.50	116.98	4,039
2026-01-27	122.50	125.20	117.55	122.50	116.98	12,916
2026-01-26	122.50	122.50	122.50	122.50	116.98	0
2026-01-23	122.50	122.50	120.56	122.50	116.98	4,397
2026-01-22	122.50	125.38	120.02	122.50	116.98	13,500
2026-01-21	122.50	125.38	122.50	122.50	116.98	1,588
2026-01-20	122.50	122.50	122.50	122.50	116.98	0
2026-01-19	122.50	122.50	117.00	122.50	116.98	600
2026-01-16	122.50	122.50	116.60	122.50	116.98	3,224
2026-01-15	122.50	122.50	115.75	122.50	116.98	2,187
2026-01-14	122.50	128.00	121.28	122.50	116.98	17,564
2026-01-13	120.52	128.20	120.52	122.50	116.98	5,715
2026-01-12	122.50	123.80	115.50	120.00	114.60	5,061
2026-01-09	122.50	122.50	115.00	122.50	116.98	2,613
2026-01-08	122.50	122.50	118.00	122.50	116.98	778
2026-01-07	120.00	124.25	118.00	120.00	114.60	1,279
2026-01-06	120.00	120.10	120.00	120.00	114.60	4,000
2026-01-05	120.00	120.00	120.00	120.00	114.60	0
2026-01-02	120.00	125.00	120.00	120.00	114.60	7,860
2025-12-31	120.00	120.00	120.00	120.00	114.60	1,001
2025-12-30	117.50	120.00	116.50	117.50	112.21	1,884
2025-12-29	117.50	120.00	116.00	117.50	112.21	12,575
2025-12-24	117.50	117.50	117.50	117.50	112.21	0
2025-12-23	120.00	120.00	115.00	117.50	112.21	84,286
2025-12-22	127.50	127.50	127.50	127.50	121.76	0
2025-12-19	127.50	127.50	127.50	127.50	121.76	0
2025-12-18	127.50	127.50	127.50	127.50	121.76	0
2025-12-17	127.50	128.00	127.50	127.50	121.76	11,754
2025-12-16	127.50	127.50	127.50	127.50	121.76	0
2025-12-15	127.50	129.85	125.00	127.50	121.76	2,470
2025-12-12	127.50	128.70	125.05	127.50	121.76	1,365
2025-12-11	127.50	127.50	127.50	127.50	121.76	0
2025-12-10	127.50	127.50	127.50	127.50	121.76	0
2025-12-09	127.50	129.85	127.50	127.50	121.76	2
2025-12-08	127.50	129.85	125.00	127.50	121.76	7,595
2025-12-05	127.50	127.50	127.50	127.50	121.76	0
2025-12-04	130.50	130.50	127.50	127.50	121.76	15,807
2025-12-03	134.00	134.00	134.00	134.00	127.97	0
2025-12-02	134.00	134.00	130.65	134.00	127.97	6,530
2025-12-01	134.00	134.00	130.50	134.00	127.97	7,282
2025-11-28	134.00	134.00	131.13	134.00	127.97	2,306
2025-11-27	135.00	137.40	132.22	134.00	127.97	7,095
2025-11-26	135.00	135.00	135.00	135.00	128.92	0
2025-11-25	135.00	135.00	132.22	135.00	128.92	134
2025-11-24	135.00	137.40	132.22	135.00	128.92	12,692
2025-11-21	135.00	135.00	135.00	135.00	128.92	0
2025-11-20	135.00	137.50	131.71	135.00	128.92	40
2025-11-19	135.00	135.00	131.71	135.00	128.92	352
2025-11-18	135.00	135.00	131.95	135.00	128.92	1,961
2025-11-17	135.00	135.00	135.00	135.00	128.92	0
2025-11-14	135.00	137.50	135.00	135.00	128.92	66
2025-11-13	135.00	135.00	132.33	135.00	128.92	2,740
2025-11-12	135.00	137.50	135.00	135.00	128.92	27,571
2025-11-11	135.00	135.00	135.00	135.00	128.92	0
2025-11-10	135.00	137.50	132.00	135.00	128.92	5,001

← NewerPage 4 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.