Robinson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 117.50 | 117.50 | 117.50 | 117.50 | 107.25 | 0 |
| 2025-02-20 | 120.00 | 120.00 | 116.33 | 120.00 | 109.53 | 15,000 |
| 2025-02-19 | 120.00 | 124.00 | 120.00 | 120.00 | 109.53 | 573 |
| 2025-02-18 | 120.00 | 120.00 | 118.55 | 120.00 | 109.53 | 30,766 |
| 2025-02-17 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-02-14 | 120.00 | 120.00 | 118.55 | 120.00 | 109.53 | 89 |
| 2025-02-13 | 120.00 | 124.50 | 118.50 | 120.00 | 109.53 | 1,779 |
| 2025-02-12 | 120.00 | 120.00 | 117.00 | 120.00 | 109.53 | 4,380 |
| 2025-02-11 | 120.00 | 120.00 | 118.28 | 120.00 | 109.53 | 768 |
| 2025-02-10 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-02-07 | 120.00 | 124.50 | 117.70 | 120.00 | 109.53 | 23,716 |
| 2025-02-06 | 120.25 | 120.25 | 116.56 | 120.00 | 109.53 | 5,321 |
| 2025-02-05 | 122.25 | 129.75 | 122.25 | 125.00 | 114.09 | 4,951 |
| 2025-02-04 | 120.00 | 120.00 | 118.38 | 120.00 | 109.53 | 953 |
| 2025-02-03 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-01-31 | 120.00 | 125.00 | 117.78 | 120.00 | 109.53 | 6,493 |
| 2025-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-01-29 | 120.00 | 120.00 | 120.00 | 120.00 | 109.53 | 0 |
| 2025-01-28 | 120.00 | 120.00 | 117.50 | 120.00 | 109.53 | 600 |
| 2025-01-27 | 120.00 | 124.90 | 117.00 | 120.00 | 109.53 | 23,946 |
| 2025-01-24 | 115.00 | 120.00 | 113.13 | 120.00 | 109.53 | 30,988 |
| 2025-01-23 | 112.50 | 119.90 | 111.00 | 115.00 | 104.97 | 72,603 |
| 2025-01-22 | 107.50 | 107.50 | 103.00 | 107.50 | 98.120 | 59 |
| 2025-01-21 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2025-01-20 | 107.50 | 114.50 | 107.50 | 107.50 | 98.120 | 20,087 |
| 2025-01-17 | 107.50 | 113.00 | 102.00 | 107.50 | 98.120 | 22,544 |
| 2025-01-16 | 107.50 | 107.50 | 102.00 | 107.50 | 98.120 | 36,639 |
| 2025-01-15 | 107.50 | 107.50 | 101.63 | 107.50 | 98.120 | 2,117 |
| 2025-01-14 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2025-01-13 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2025-01-10 | 107.50 | 113.50 | 107.50 | 107.50 | 98.120 | 210 |
| 2025-01-09 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2025-01-08 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2025-01-07 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2025-01-06 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2025-01-03 | 107.50 | 113.75 | 101.10 | 107.50 | 98.120 | 8,000 |
| 2025-01-02 | 102.50 | 114.00 | 101.00 | 107.50 | 98.120 | 6,015 |
| 2024-12-31 | 102.50 | 102.50 | 102.50 | 102.50 | 93.557 | 0 |
| 2024-12-30 | 102.50 | 102.50 | 102.50 | 102.50 | 93.557 | 0 |
| 2024-12-27 | 102.50 | 104.95 | 102.50 | 102.50 | 93.557 | 15 |
| 2024-12-24 | 102.50 | 102.50 | 102.50 | 102.50 | 93.557 | 0 |
| 2024-12-23 | 102.50 | 105.00 | 102.50 | 102.50 | 93.557 | 2,023 |
| 2024-12-20 | 102.50 | 104.95 | 102.50 | 102.50 | 93.557 | 2,858 |
| 2024-12-19 | 104.95 | 105.00 | 104.95 | 105.00 | 95.838 | 10,095 |
| 2024-12-18 | 102.50 | 104.80 | 102.50 | 102.50 | 93.557 | 1,000 |
| 2024-12-17 | 102.50 | 102.50 | 102.50 | 102.50 | 93.557 | 0 |
| 2024-12-16 | 102.50 | 102.50 | 100.75 | 102.50 | 93.557 | 4,528 |
| 2024-12-13 | 102.50 | 104.00 | 102.50 | 102.50 | 93.557 | 15,000 |
| 2024-12-12 | 102.50 | 102.50 | 100.60 | 102.50 | 93.557 | 423 |
| 2024-12-11 | 102.50 | 104.78 | 102.50 | 102.50 | 93.557 | 10,337 |
| 2024-12-10 | 102.50 | 102.50 | 100.56 | 102.50 | 93.557 | 2,000 |
| 2024-12-09 | 102.50 | 102.50 | 102.50 | 102.50 | 93.557 | 0 |
| 2024-12-06 | 102.50 | 104.78 | 100.56 | 102.50 | 93.557 | 2,500 |
| 2024-12-05 | 102.50 | 104.80 | 102.50 | 102.50 | 93.557 | 3,000 |
| 2024-12-04 | 102.50 | 102.50 | 102.50 | 102.50 | 93.557 | 0 |
| 2024-12-03 | 102.50 | 105.00 | 100.56 | 102.50 | 93.557 | 4,000 |
| 2024-12-02 | 102.50 | 102.50 | 100.00 | 102.50 | 93.557 | 4,100 |
| 2024-11-29 | 102.50 | 102.50 | 100.56 | 102.50 | 93.557 | 4,005 |
| 2024-11-28 | 102.50 | 104.50 | 100.56 | 102.50 | 93.557 | 20,000 |
| 2024-11-27 | 101.00 | 101.00 | 100.35 | 101.00 | 92.187 | 143,024 |
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.