Robinson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 105.00 | 105.00 | 105.00 | 105.00 | 95.838 | 0 |
| 2024-11-25 | 105.00 | 105.00 | 100.00 | 105.00 | 95.838 | 12,000 |
| 2024-11-22 | 105.00 | 105.00 | 100.00 | 105.00 | 95.838 | 10,000 |
| 2024-11-21 | 105.00 | 106.33 | 101.00 | 105.00 | 95.838 | 3,548 |
| 2024-11-20 | 105.00 | 106.45 | 105.00 | 105.00 | 95.838 | 6,363 |
| 2024-11-19 | 105.00 | 106.62 | 105.00 | 105.00 | 95.838 | 94 |
| 2024-11-18 | 105.00 | 105.00 | 101.00 | 105.00 | 95.838 | 1,930 |
| 2024-11-15 | 105.00 | 107.00 | 101.45 | 105.00 | 95.838 | 160,457 |
| 2024-11-14 | 105.00 | 105.00 | 105.00 | 105.00 | 95.838 | 0 |
| 2024-11-13 | 105.00 | 105.00 | 105.00 | 105.00 | 95.838 | 0 |
| 2024-11-12 | 105.00 | 108.90 | 102.50 | 105.00 | 95.838 | 1,929 |
| 2024-11-11 | 105.00 | 105.00 | 105.00 | 105.00 | 95.838 | 0 |
| 2024-11-08 | 105.00 | 105.00 | 102.50 | 105.00 | 95.838 | 805 |
| 2024-11-07 | 105.00 | 105.00 | 102.50 | 105.00 | 95.838 | 10,000 |
| 2024-11-06 | 105.00 | 109.70 | 105.00 | 105.00 | 95.838 | 2,275 |
| 2024-11-05 | 105.00 | 105.00 | 105.00 | 105.00 | 95.838 | 0 |
| 2024-11-04 | 105.00 | 105.00 | 105.00 | 105.00 | 95.838 | 0 |
| 2024-11-01 | 105.00 | 109.77 | 105.00 | 105.00 | 95.838 | 3,000 |
| 2024-10-31 | 105.00 | 105.00 | 101.50 | 105.00 | 95.838 | 31,000 |
| 2024-10-30 | 105.00 | 105.00 | 101.00 | 105.00 | 95.838 | 222 |
| 2024-10-29 | 105.00 | 105.00 | 101.10 | 105.00 | 95.838 | 4,000 |
| 2024-10-28 | 105.00 | 107.00 | 105.00 | 105.00 | 95.838 | 1,398 |
| 2024-10-25 | 105.00 | 105.00 | 105.00 | 105.00 | 95.838 | 0 |
| 2024-10-24 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-10-23 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-10-22 | 107.50 | 107.50 | 101.10 | 107.50 | 98.120 | 5,098 |
| 2024-10-21 | 107.50 | 108.75 | 101.00 | 107.50 | 98.120 | 13,591 |
| 2024-10-18 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-10-17 | 107.50 | 109.25 | 102.10 | 107.50 | 98.120 | 18,500 |
| 2024-10-16 | 107.50 | 107.50 | 102.10 | 107.50 | 98.120 | 2,000 |
| 2024-10-15 | 107.50 | 111.00 | 107.50 | 107.50 | 98.120 | 225 |
| 2024-10-14 | 105.00 | 109.90 | 102.10 | 107.50 | 98.120 | 3,354 |
| 2024-10-11 | 105.00 | 108.47 | 102.10 | 105.00 | 95.838 | 9,458 |
| 2024-10-10 | 107.50 | 110.40 | 105.00 | 105.00 | 95.838 | 161 |
| 2024-10-09 | 107.50 | 107.50 | 102.00 | 107.50 | 98.120 | 10,000 |
| 2024-10-08 | 107.50 | 114.00 | 107.50 | 107.50 | 98.120 | 8,761 |
| 2024-10-07 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-10-04 | 107.50 | 107.50 | 101.00 | 107.50 | 98.120 | 10,816 |
| 2024-10-03 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-10-02 | 107.50 | 111.80 | 107.50 | 107.50 | 98.120 | 100 |
| 2024-10-01 | 107.50 | 112.00 | 107.50 | 107.50 | 98.120 | 9 |
| 2024-09-30 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-09-27 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-09-26 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-09-25 | 107.50 | 107.50 | 102.00 | 107.50 | 98.120 | 3,320 |
| 2024-09-24 | 107.50 | 107.50 | 102.00 | 107.50 | 98.120 | 2,825 |
| 2024-09-23 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-09-20 | 107.50 | 107.50 | 107.50 | 107.50 | 98.120 | 0 |
| 2024-09-19 | 107.50 | 112.00 | 107.50 | 107.50 | 98.120 | 89 |
| 2024-09-18 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-09-17 | 110.00 | 112.00 | 110.00 | 110.00 | 98.120 | 89 |
| 2024-09-16 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-09-13 | 110.00 | 110.00 | 106.65 | 110.00 | 98.120 | 258 |
| 2024-09-12 | 110.00 | 110.00 | 106.65 | 110.00 | 98.120 | 800 |
| 2024-09-11 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-09-10 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-09-09 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
| 2024-09-06 | 110.00 | 112.00 | 110.00 | 110.00 | 98.120 | 1 |
| 2024-09-05 | 110.00 | 110.00 | 106.65 | 110.00 | 98.120 | 855 |
| 2024-09-04 | 110.00 | 110.00 | 110.00 | 110.00 | 98.120 | 0 |
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.