Robinson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 135.00 | 137.40 | 135.00 | 135.00 | 128.92 | 980 |
| 2025-11-06 | 135.00 | 137.50 | 135.00 | 135.00 | 128.92 | 2,185 |
| 2025-11-05 | 135.00 | 139.89 | 130.50 | 135.00 | 128.92 | 5,990 |
| 2025-11-04 | 135.00 | 135.00 | 130.50 | 135.00 | 128.92 | 700 |
| 2025-11-03 | 135.00 | 138.50 | 135.00 | 135.00 | 128.92 | 5,000 |
| 2025-10-31 | 135.00 | 138.50 | 135.00 | 135.00 | 128.92 | 4,397 |
| 2025-10-30 | 135.00 | 135.00 | 135.00 | 135.00 | 128.92 | 0 |
| 2025-10-29 | 135.00 | 135.00 | 135.00 | 135.00 | 128.92 | 0 |
| 2025-10-28 | 135.00 | 137.00 | 135.00 | 135.00 | 128.92 | 1,750 |
| 2025-10-27 | 135.00 | 135.00 | 130.00 | 135.00 | 128.92 | 13,064 |
| 2025-10-24 | 137.50 | 139.00 | 130.84 | 135.00 | 128.92 | 6,345 |
| 2025-10-23 | 137.50 | 137.50 | 131.26 | 137.50 | 131.31 | 3,082 |
| 2025-10-22 | 139.75 | 139.75 | 131.26 | 137.50 | 131.31 | 8,434 |
| 2025-10-21 | 140.00 | 140.00 | 135.00 | 140.00 | 133.70 | 788 |
← NewerPage 5 of 5 · 254 trading days
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.