Robinson plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 122.50 | 122.50 | 122.36 | 122.50 | 122.50 | 11,107 |
| 2026-10-19 | 122.50 | 122.50 | 122.36 | 122.50 | 122.50 | 11,107 |
| 2026-10-16 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 10,440 |
| 2026-10-15 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 10,440 |
| 2026-10-14 | 122.50 | 125.00 | 121.75 | 122.50 | 122.50 | 9,558 |
| 2026-10-13 | 122.50 | 124.90 | 121.75 | 122.50 | 122.50 | 3,281 |
| 2026-10-12 | 122.50 | 124.80 | 121.65 | 122.50 | 122.50 | 2,015 |
| 2026-10-09 | 122.50 | 125.00 | 121.55 | 122.50 | 122.50 | 10,402 |
| 2026-10-08 | 122.50 | 122.50 | 121.30 | 122.50 | 122.50 | 3,000 |
| 2026-10-07 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2026-10-06 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 3 |
| 2026-10-05 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
| 2026-10-02 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-10-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-09-30 | 120.00 | 125.00 | 119.60 | 120.00 | 120.00 | 2,570 |
| 2026-09-29 | 120.00 | 124.98 | 119.00 | 120.00 | 120.00 | 6,575 |
| 2026-09-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-09-25 | 120.00 | 124.00 | 118.50 | 120.00 | 120.00 | 62,500 |
| 2026-09-24 | 127.50 | 130.00 | 127.50 | 127.50 | 127.50 | 11,000 |
| 2026-09-23 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2026-09-22 | 127.50 | 129.99 | 127.20 | 127.50 | 127.50 | 370 |
| 2026-09-21 | 127.50 | 130.00 | 127.10 | 127.50 | 127.50 | 1,600 |
Page 1 of 1 · 22 trading days
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.