Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
+2.50 (2.13%)
Dec 31, 2025, 9:17 AM GMT+1
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.13% | 1,001 |
| Dec 30, 2025 | 117.50 | 120.00 | 116.50 | 117.50 | 117.50 | - | 1,884 |
| Dec 29, 2025 | 117.50 | 120.00 | 116.00 | 117.50 | 117.50 | - | 12,575 |
| Dec 24, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Dec 23, 2025 | 125.00 | 120.00 | 115.00 | 117.50 | 117.50 | -7.84% | 24,040 |
| Dec 22, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 19, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 18, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 17, 2025 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | - | 11,754 |
| Dec 16, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 15, 2025 | 127.50 | 129.85 | 125.00 | 127.50 | 127.50 | - | 2,470 |
| Dec 12, 2025 | 127.50 | 128.70 | 125.05 | 127.50 | 127.50 | - | 1,365 |
| Dec 11, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 10, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 9, 2025 | 127.50 | 129.85 | 129.85 | 127.50 | 127.50 | - | 2 |
| Dec 8, 2025 | 127.50 | 129.85 | 125.00 | 127.50 | 127.50 | - | 7,595 |
| Dec 5, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 4, 2025 | 134.00 | 130.50 | 127.70 | 127.50 | 127.50 | -4.85% | 15,807 |
| Dec 3, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Dec 2, 2025 | 134.00 | 130.88 | 130.65 | 134.00 | 134.00 | - | 6,530 |
| Dec 1, 2025 | 134.00 | 131.13 | 130.50 | 134.00 | 134.00 | - | 7,282 |
| Nov 28, 2025 | 134.00 | 131.13 | 131.13 | 134.00 | 134.00 | - | 2,306 |
| Nov 27, 2025 | 135.00 | 137.40 | 132.22 | 134.00 | 134.00 | -0.74% | 7,095 |
| Nov 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 25, 2025 | 135.00 | 132.22 | 132.22 | 135.00 | 135.00 | - | 134 |
| Nov 24, 2025 | 135.00 | 137.40 | 132.22 | 135.00 | 135.00 | - | 12,692 |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 20, 2025 | 135.00 | 137.50 | 131.71 | 135.00 | 135.00 | - | 40 |
| Nov 19, 2025 | 135.00 | 131.71 | 131.71 | 135.00 | 135.00 | - | 352 |
| Nov 18, 2025 | 135.00 | 132.33 | 131.95 | 135.00 | 135.00 | - | 1,961 |
| Nov 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 14, 2025 | 135.00 | 137.50 | 137.50 | 135.00 | 135.00 | - | 66 |
| Nov 13, 2025 | 135.00 | 132.33 | 132.33 | 135.00 | 135.00 | - | 2,740 |
| Nov 12, 2025 | 135.00 | 137.50 | 137.50 | 135.00 | 135.00 | - | 4,000 |
| Nov 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 10, 2025 | 135.00 | 137.50 | 132.00 | 135.00 | 135.00 | - | 5,001 |
| Nov 7, 2025 | 135.00 | 137.40 | 137.40 | 135.00 | 135.00 | - | 980 |
| Nov 6, 2025 | 135.00 | 137.50 | 137.40 | 135.00 | 135.00 | - | 2,185 |
| Nov 5, 2025 | 135.00 | 139.89 | 130.50 | 135.00 | 135.00 | - | 5,990 |
| Nov 4, 2025 | 135.00 | 130.50 | 130.50 | 135.00 | 135.00 | - | 700 |
| Nov 3, 2025 | 135.00 | 138.50 | 138.50 | 135.00 | 135.00 | - | 5,000 |
| Oct 31, 2025 | 135.00 | 138.50 | 138.50 | 135.00 | 135.00 | - | 4,397 |
| Oct 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 28, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 1,750 |
| Oct 27, 2025 | 135.00 | 130.84 | 130.00 | 135.00 | 135.00 | - | 13,064 |
| Oct 24, 2025 | 137.50 | 139.00 | 130.84 | 135.00 | 135.00 | -1.82% | 6,345 |
| Oct 23, 2025 | 137.50 | 131.26 | 131.26 | 137.50 | 137.50 | - | 3,082 |
| Oct 22, 2025 | 140.00 | 139.75 | 131.26 | 137.50 | 137.50 | -1.79% | 8,434 |
| Oct 21, 2025 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | - | 788 |