Robinson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 135.00 | 135.00 | 135.00 | 135.00 | 123.22 | 0 |
| 2025-05-20 | 135.00 | 135.00 | 133.25 | 135.00 | 123.22 | 2,039 |
| 2025-05-19 | 133.25 | 139.83 | 133.25 | 135.00 | 123.22 | 1,798 |
| 2025-05-16 | 135.00 | 139.83 | 135.00 | 135.00 | 123.22 | 30 |
| 2025-05-15 | 135.00 | 139.75 | 131.25 | 135.00 | 123.22 | 27,786 |
| 2025-05-14 | 135.00 | 135.00 | 131.20 | 135.00 | 123.22 | 639 |
| 2025-05-13 | 135.00 | 135.00 | 135.00 | 135.00 | 123.22 | 0 |
| 2025-05-12 | 135.00 | 139.00 | 135.00 | 135.00 | 123.22 | 8,789 |
| 2025-05-09 | 132.50 | 132.50 | 130.30 | 132.50 | 120.94 | 5,000 |
| 2025-05-08 | 135.00 | 135.00 | 130.30 | 135.00 | 123.22 | 2,000 |
| 2025-05-07 | 135.00 | 135.00 | 135.00 | 135.00 | 123.22 | 0 |
| 2025-05-06 | 135.00 | 137.00 | 130.00 | 135.00 | 123.22 | 22,189 |
| 2025-05-02 | 135.00 | 137.50 | 130.00 | 135.00 | 123.22 | 13,578 |
| 2025-05-01 | 135.00 | 135.00 | 130.30 | 135.00 | 123.22 | 2,000 |
| 2025-04-30 | 135.00 | 139.00 | 130.30 | 135.00 | 123.22 | 2,820 |
| 2025-04-29 | 132.50 | 135.00 | 130.25 | 135.00 | 123.22 | 1,808 |
| 2025-04-28 | 127.50 | 135.00 | 126.50 | 132.50 | 120.94 | 47,538 |
| 2025-04-25 | 127.50 | 132.75 | 125.23 | 127.50 | 116.38 | 6,169 |
| 2025-04-24 | 119.50 | 135.00 | 119.50 | 127.50 | 116.38 | 176,689 |
| 2025-04-23 | 117.50 | 119.90 | 115.00 | 117.50 | 107.25 | 530 |
| 2025-04-22 | 117.50 | 120.00 | 115.25 | 117.50 | 107.25 | 10,885 |
| 2025-04-17 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 7,782 |
| 2025-04-16 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-04-15 | 117.50 | 120.00 | 117.50 | 117.50 | 107.25 | 1,245 |
| 2025-04-14 | 115.00 | 123.84 | 115.00 | 115.00 | 104.97 | 17,145 |
| 2025-04-11 | 114.95 | 115.00 | 114.95 | 115.00 | 104.97 | 1,996 |
| 2025-04-10 | 112.50 | 114.95 | 112.50 | 112.50 | 102.68 | 7 |
| 2025-04-09 | 112.50 | 115.00 | 110.75 | 112.50 | 102.68 | 3,950 |
| 2025-04-08 | 110.00 | 115.00 | 106.10 | 112.50 | 102.68 | 15,171 |
| 2025-04-07 | 110.00 | 110.00 | 106.00 | 110.00 | 100.40 | 2,400 |
| 2025-04-04 | 115.00 | 118.00 | 110.75 | 112.50 | 102.68 | 18,437 |
| 2025-04-03 | 115.00 | 118.00 | 111.50 | 115.00 | 104.97 | 4,240 |
| 2025-04-02 | 120.25 | 120.25 | 115.00 | 115.00 | 104.97 | 37,839 |
| 2025-04-01 | 125.00 | 128.00 | 125.00 | 125.00 | 114.09 | 3,675 |
| 2025-03-31 | 125.00 | 130.00 | 121.00 | 125.00 | 114.09 | 28,177 |
| 2025-03-28 | 120.00 | 128.75 | 117.00 | 125.00 | 114.09 | 44,892 |
| 2025-03-27 | 120.00 | 124.97 | 120.00 | 120.00 | 109.53 | 17,077 |
| 2025-03-26 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-03-25 | 117.50 | 119.90 | 117.50 | 117.50 | 107.25 | 10,000 |
| 2025-03-24 | 117.50 | 119.90 | 117.50 | 117.50 | 107.25 | 3,995 |
| 2025-03-21 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-03-20 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-03-19 | 117.50 | 119.90 | 110.50 | 117.50 | 107.25 | 200 |
| 2025-03-18 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-03-17 | 117.50 | 117.50 | 110.50 | 117.50 | 107.25 | 1,956 |
| 2025-03-14 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-03-13 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-03-12 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-03-11 | 117.50 | 117.50 | 110.50 | 117.50 | 107.25 | 11,160 |
| 2025-03-10 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-03-07 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-03-06 | 120.00 | 120.00 | 115.50 | 120.00 | 109.53 | 767 |
| 2025-03-05 | 120.00 | 120.00 | 116.10 | 120.00 | 109.53 | 2,724 |
| 2025-03-04 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-03-03 | 120.00 | 120.00 | 116.10 | 120.00 | 109.53 | 4,585 |
| 2025-02-28 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-02-27 | 117.50 | 120.00 | 116.00 | 120.00 | 109.53 | 2,052 |
| 2025-02-26 | 117.50 | 119.95 | 117.50 | 117.50 | 107.25 | 15,800 |
| 2025-02-25 | 117.50 | 119.75 | 117.50 | 117.50 | 107.25 | 6,677 |
| 2025-02-24 | 117.50 | 117.50 | 115.50 | 117.50 | 107.25 | 350 |
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.