Robinson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 140.00 | 142.90 | 135.50 | 140.00 | 131.39 | 9,160 |
| 2025-08-13 | 140.00 | 144.00 | 136.55 | 140.00 | 131.39 | 34,035 |
| 2025-08-12 | 140.00 | 140.00 | 136.55 | 140.00 | 131.39 | 1,097 |
| 2025-08-11 | 140.00 | 143.98 | 137.20 | 140.00 | 131.39 | 8,708 |
| 2025-08-08 | 130.00 | 144.90 | 130.00 | 140.00 | 131.39 | 87,375 |
| 2025-08-07 | 125.00 | 134.00 | 122.50 | 130.00 | 122.01 | 36,937 |
| 2025-08-06 | 125.00 | 125.00 | 120.00 | 125.00 | 117.31 | 5,000 |
| 2025-08-05 | 127.50 | 127.50 | 121.00 | 127.50 | 119.66 | 781 |
| 2025-08-04 | 127.50 | 130.50 | 121.00 | 127.50 | 119.66 | 4,576 |
| 2025-08-01 | 127.50 | 130.50 | 127.50 | 127.50 | 119.66 | 143 |
| 2025-07-31 | 127.50 | 127.50 | 121.00 | 127.50 | 119.66 | 1,601 |
| 2025-07-30 | 130.00 | 130.00 | 125.00 | 130.00 | 122.01 | 2,033 |
| 2025-07-29 | 130.00 | 130.00 | 125.00 | 130.00 | 122.01 | 1,600 |
| 2025-07-28 | 130.00 | 130.00 | 130.00 | 130.00 | 122.01 | 0 |
| 2025-07-25 | 130.00 | 130.00 | 125.00 | 130.00 | 122.01 | 220 |
| 2025-07-24 | 130.00 | 130.00 | 125.50 | 130.00 | 122.01 | 986 |
| 2025-07-23 | 130.00 | 130.00 | 130.00 | 130.00 | 122.01 | 0 |
| 2025-07-22 | 130.00 | 130.00 | 128.20 | 130.00 | 122.01 | 6,000 |
| 2025-07-21 | 130.00 | 133.50 | 130.00 | 130.00 | 122.01 | 1,000 |
| 2025-07-18 | 130.00 | 130.00 | 130.00 | 130.00 | 122.01 | 0 |
| 2025-07-17 | 130.00 | 130.00 | 130.00 | 130.00 | 122.01 | 0 |
| 2025-07-16 | 130.00 | 130.00 | 128.20 | 130.00 | 122.01 | 188 |
| 2025-07-15 | 130.00 | 130.00 | 128.20 | 130.00 | 122.01 | 9,629 |
| 2025-07-14 | 130.00 | 135.00 | 130.00 | 130.00 | 122.01 | 978 |
| 2025-07-11 | 130.00 | 130.00 | 130.00 | 130.00 | 122.01 | 0 |
| 2025-07-10 | 130.00 | 130.00 | 128.50 | 130.00 | 122.01 | 2,500 |
| 2025-07-09 | 130.00 | 134.50 | 128.25 | 130.00 | 122.01 | 447 |
| 2025-07-08 | 130.00 | 130.00 | 128.20 | 130.00 | 122.01 | 6,677 |
| 2025-07-07 | 130.00 | 134.50 | 130.00 | 130.00 | 122.01 | 833 |
| 2025-07-04 | 130.00 | 130.00 | 130.00 | 130.00 | 122.01 | 0 |
| 2025-07-03 | 130.00 | 130.00 | 130.00 | 130.00 | 122.01 | 0 |
| 2025-07-02 | 130.00 | 134.50 | 130.00 | 130.00 | 122.01 | 1,831 |
| 2025-07-01 | 127.50 | 134.50 | 127.50 | 127.50 | 119.66 | 1,389 |
| 2025-06-30 | 126.00 | 134.50 | 126.00 | 127.50 | 119.66 | 7,389 |
| 2025-06-27 | 125.00 | 130.00 | 120.00 | 125.00 | 117.31 | 6,563 |
| 2025-06-26 | 125.00 | 128.44 | 122.20 | 125.00 | 117.31 | 4,500 |
| 2025-06-25 | 125.00 | 128.40 | 125.00 | 125.00 | 117.31 | 632 |
| 2025-06-24 | 125.00 | 128.44 | 120.25 | 125.00 | 117.31 | 1,912 |
| 2025-06-23 | 125.00 | 128.50 | 125.00 | 125.00 | 117.31 | 3,889 |
| 2025-06-20 | 125.00 | 127.00 | 120.25 | 125.00 | 117.31 | 13,242 |
| 2025-06-19 | 125.00 | 125.00 | 125.00 | 125.00 | 117.31 | 0 |
| 2025-06-18 | 125.00 | 125.00 | 120.25 | 125.00 | 117.31 | 4,429 |
| 2025-06-17 | 125.00 | 127.00 | 125.00 | 125.00 | 117.31 | 6,200 |
| 2025-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 117.31 | 0 |
| 2025-06-13 | 125.00 | 125.00 | 120.00 | 125.00 | 117.31 | 80 |
| 2025-06-12 | 125.00 | 125.00 | 120.00 | 125.00 | 117.31 | 2,300 |
| 2025-06-11 | 125.00 | 125.00 | 120.00 | 125.00 | 117.31 | 50 |
| 2025-06-10 | 125.00 | 125.00 | 125.00 | 125.00 | 117.31 | 0 |
| 2025-06-09 | 125.00 | 128.50 | 120.00 | 125.00 | 117.31 | 5,150 |
| 2025-06-06 | 125.00 | 125.00 | 120.20 | 125.00 | 117.31 | 1,000 |
| 2025-06-05 | 125.00 | 125.00 | 125.00 | 125.00 | 117.31 | 0 |
| 2025-06-04 | 127.50 | 131.00 | 127.50 | 127.50 | 116.38 | 220 |
| 2025-06-03 | 127.50 | 134.48 | 127.50 | 127.50 | 116.38 | 207 |
| 2025-06-02 | 127.50 | 131.00 | 122.60 | 127.50 | 116.38 | 14,505 |
| 2025-05-30 | 127.50 | 131.00 | 122.60 | 127.50 | 116.38 | 5,434 |
| 2025-05-29 | 127.50 | 131.00 | 127.50 | 127.50 | 116.38 | 2,540 |
| 2025-05-28 | 127.50 | 127.50 | 127.50 | 127.50 | 116.38 | 0 |
| 2025-05-27 | 127.50 | 132.00 | 122.50 | 127.50 | 116.38 | 9,354 |
| 2025-05-23 | 127.50 | 133.99 | 122.50 | 127.50 | 116.38 | 6,174 |
| 2025-05-22 | 132.50 | 134.00 | 120.00 | 127.50 | 116.38 | 14,675 |
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.