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 |
| 2025-10-20 | 140.00 | 142.50 | 135.00 | 140.00 | 133.70 | 2,156 |
| 2025-10-17 | 140.00 | 140.00 | 135.00 | 140.00 | 133.70 | 4,471 |
| 2025-10-16 | 140.50 | 140.50 | 140.50 | 140.50 | 134.17 | 0 |
| 2025-10-15 | 141.50 | 144.00 | 136.45 | 140.50 | 134.17 | 15,431 |
| 2025-10-14 | 142.50 | 144.75 | 140.05 | 141.50 | 135.13 | 15,631 |
| 2025-10-13 | 130.00 | 142.50 | 127.33 | 142.50 | 136.08 | 70,213 |
| 2025-10-10 | 130.00 | 134.00 | 127.00 | 130.00 | 124.15 | 2,152 |
| 2025-10-09 | 130.00 | 134.90 | 126.10 | 130.00 | 124.15 | 16,732 |
| 2025-10-08 | 130.40 | 130.40 | 126.10 | 130.00 | 124.15 | 1,999 |
| 2025-10-07 | 135.00 | 135.00 | 130.00 | 135.00 | 128.92 | 10,462 |
| 2025-10-06 | 135.00 | 137.95 | 132.10 | 135.00 | 128.92 | 1,968 |
| 2025-10-03 | 135.00 | 139.98 | 132.10 | 135.00 | 128.92 | 304 |
| 2025-10-02 | 135.00 | 135.00 | 135.00 | 135.00 | 128.92 | 9,998 |
| 2025-10-01 | 135.00 | 138.50 | 132.33 | 135.00 | 128.92 | 4,635 |
| 2025-09-30 | 131.00 | 135.00 | 131.00 | 135.00 | 128.92 | 18,040 |
| 2025-09-29 | 127.50 | 130.00 | 127.50 | 130.00 | 124.15 | 10,294 |
| 2025-09-26 | 125.00 | 129.50 | 121.00 | 125.00 | 119.37 | 18,784 |
| 2025-09-25 | 128.50 | 128.50 | 120.50 | 125.00 | 119.37 | 28,605 |
| 2025-09-24 | 135.00 | 135.00 | 125.10 | 130.00 | 124.15 | 25,573 |
| 2025-09-23 | 143.50 | 143.50 | 130.00 | 135.00 | 128.92 | 19,129 |
| 2025-09-22 | 145.00 | 145.00 | 132.00 | 145.00 | 138.47 | 23,741 |
| 2025-09-19 | 145.00 | 147.50 | 140.55 | 145.00 | 138.47 | 7,696 |
| 2025-09-18 | 145.00 | 145.00 | 143.90 | 145.00 | 138.47 | 4,000 |
| 2025-09-17 | 145.00 | 147.50 | 140.10 | 145.00 | 136.08 | 6,720 |
| 2025-09-16 | 145.00 | 145.00 | 140.50 | 145.00 | 136.08 | 25,998 |
| 2025-09-15 | 145.00 | 145.00 | 144.00 | 145.00 | 136.08 | 512 |
| 2025-09-12 | 145.00 | 145.00 | 140.11 | 145.00 | 136.08 | 24,713 |
| 2025-09-11 | 145.00 | 145.00 | 140.02 | 145.00 | 136.08 | 6,167 |
| 2025-09-10 | 145.00 | 145.00 | 140.10 | 145.00 | 136.08 | 1,748 |
| 2025-09-09 | 145.00 | 145.80 | 140.20 | 145.00 | 136.08 | 5,157 |
| 2025-09-08 | 145.00 | 145.00 | 140.10 | 145.00 | 136.08 | 14,086 |
| 2025-09-05 | 157.50 | 157.50 | 135.00 | 145.00 | 136.08 | 34,012 |
| 2025-09-04 | 160.50 | 160.50 | 155.75 | 160.00 | 150.16 | 10,764 |
| 2025-09-03 | 162.50 | 162.50 | 160.00 | 162.50 | 152.51 | 83,142 |
| 2025-09-02 | 160.00 | 169.85 | 160.00 | 162.50 | 152.51 | 17,158 |
| 2025-09-01 | 157.40 | 165.00 | 157.40 | 160.00 | 150.16 | 12,586 |
| 2025-08-29 | 155.00 | 159.90 | 154.15 | 155.00 | 145.47 | 44,708 |
| 2025-08-28 | 155.00 | 159.90 | 155.00 | 155.00 | 145.47 | 7,437 |
| 2025-08-27 | 155.00 | 164.50 | 152.60 | 155.00 | 145.47 | 14,908 |
| 2025-08-26 | 155.00 | 163.00 | 155.00 | 155.00 | 145.47 | 43,904 |
| 2025-08-22 | 147.50 | 157.00 | 144.50 | 150.00 | 140.78 | 29,460 |
| 2025-08-21 | 150.00 | 155.00 | 142.10 | 147.50 | 138.43 | 22,044 |
| 2025-08-20 | 155.00 | 158.00 | 152.00 | 155.00 | 145.47 | 18,663 |
| 2025-08-19 | 147.65 | 159.85 | 147.65 | 155.00 | 145.47 | 29,491 |
| 2025-08-18 | 141.25 | 150.00 | 141.25 | 147.50 | 138.43 | 61,533 |
| 2025-08-15 | 140.00 | 142.50 | 137.00 | 140.00 | 131.39 | 23,913 |
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.