Robinson plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	127.50	127.50	127.00	127.50	127.50	81
2026-09-17	127.50	130.00	126.70	127.50	127.50	8,053
2026-09-16	127.50	128.50	127.50	127.50	125.00	6,400
2026-09-15	127.50	130.00	126.75	127.50	125.00	21,448
2026-09-14	127.00	129.00	126.55	127.50	125.00	13,883
2026-09-11	127.00	129.00	126.50	127.00	124.51	1,241
2026-09-10	127.00	128.00	126.46	127.00	124.51	3,520
2026-09-09	127.00	127.00	126.22	127.00	124.51	12,438
2026-09-08	126.50	128.00	126.14	127.00	124.51	34,406
2026-09-07	127.50	130.00	125.05	126.50	124.02	124,263
2026-09-04	130.00	134.90	125.05	127.50	125.00	31,970
2026-09-03	130.00	134.90	125.56	130.00	127.45	4,649
2026-09-02	127.50	129.00	127.50	127.50	125.00	6,000
2026-09-01	127.50	130.00	127.50	127.50	125.00	12,363
2026-08-28	127.50	130.00	127.50	127.50	125.00	30,829
2026-08-27	127.50	129.90	127.50	127.50	125.00	1,150
2026-08-26	127.50	129.90	127.50	127.50	125.00	5,921
2026-08-25	127.50	130.00	127.50	127.50	125.00	2,201
2026-08-24	127.50	130.00	127.50	127.50	125.00	6,092
2026-08-21	125.00	125.00	124.10	125.00	122.55	13,318
2026-08-20	125.00	128.00	116.00	125.00	122.55	66,749
2026-08-19	132.50	132.50	130.33	132.50	129.90	1,250
2026-08-18	132.50	132.50	132.00	132.50	129.90	9,202
2026-08-17	134.95	135.00	134.95	135.00	132.35	741
2026-08-14	132.50	132.50	132.50	132.50	129.90	0
2026-08-13	132.50	132.50	131.60	132.50	129.90	2,670
2026-08-12	130.00	134.00	130.00	132.50	129.90	8,989
2026-08-11	127.50	127.50	127.50	127.50	125.00	0
2026-08-10	125.00	127.50	123.77	127.50	125.00	25,046
2026-08-07	125.00	125.00	125.00	125.00	122.55	0
2026-08-06	125.00	129.90	125.00	125.00	122.55	2,400
2026-08-05	125.00	125.00	122.60	125.00	122.55	5,673
2026-08-04	125.00	125.00	123.15	125.00	122.55	916
2026-08-03	125.00	129.99	122.00	125.00	122.55	11,131
2026-07-31	125.00	125.00	125.00	125.00	122.55	0
2026-07-30	125.00	130.00	125.00	125.00	122.55	440
2026-07-29	125.00	125.00	125.00	125.00	122.55	0
2026-07-28	127.50	130.00	125.00	125.00	122.55	50,923

Page 1 of 5 · 254 trading daysOlder →

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.