Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 135.00
0.00 (0.00%)
Oct 31, 2025, 8:05 AM GMT+1
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 135.00 | 138.50 | 135.00 | 135.00 | 135.00 | - | 8,794 |
| Oct 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 21,000 |
| Oct 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 21,000 |
| Oct 28, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 1,750 |
| Oct 27, 2025 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | - | 13,064 |
| Oct 24, 2025 | 137.50 | 139.00 | 130.84 | 135.00 | 135.00 | -1.82% | 6,557 |
| Oct 23, 2025 | 137.50 | 137.50 | 131.26 | 137.50 | 137.50 | - | 6,164 |
| Oct 22, 2025 | 140.00 | 140.00 | 131.26 | 137.50 | 137.50 | -1.79% | 10,018 |
| Oct 21, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 1,576 |
| Oct 20, 2025 | 140.00 | 142.50 | 135.00 | 140.00 | 140.00 | - | 2,157 |
| Oct 17, 2025 | 140.00 | 140.00 | 135.00 | 140.00 | 140.00 | -0.36% | 4,471 |
| Oct 16, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | 160,636 |
| Oct 15, 2025 | 141.50 | 144.00 | 136.45 | 140.50 | 140.50 | -0.71% | 21,168 |
| Oct 14, 2025 | 142.50 | 144.75 | 140.05 | 141.50 | 141.50 | -0.70% | 18,518 |
| Oct 13, 2025 | 130.00 | 142.50 | 127.33 | 142.50 | 142.50 | 9.62% | 6,213 |
| Oct 10, 2025 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | - | 2,160 |
| Oct 9, 2025 | 130.00 | 134.90 | 126.10 | 130.00 | 130.00 | - | 31,557 |
| Oct 8, 2025 | 135.00 | 135.00 | 126.10 | 130.00 | 130.00 | -3.70% | 2,284 |
| Oct 7, 2025 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | - | 20,924 |
| Oct 6, 2025 | 135.00 | 137.95 | 132.10 | 135.00 | 135.00 | - | 1,968 |
| Oct 3, 2025 | 135.00 | 139.98 | 132.10 | 135.00 | 135.00 | - | 603 |
| Oct 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 10,000 |
| Oct 1, 2025 | 135.00 | 138.50 | 132.33 | 135.00 | 135.00 | - | 4,735 |
| Sep 30, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 18,040 |
| Sep 29, 2025 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4.00% | 10,294 |
| Sep 26, 2025 | 125.00 | 129.50 | 121.00 | 125.00 | 125.00 | - | 18,784 |
| Sep 25, 2025 | 130.00 | 130.00 | 120.50 | 125.00 | 125.00 | -3.85% | 28,605 |
| Sep 24, 2025 | 135.00 | 135.00 | 125.10 | 130.00 | 130.00 | -3.70% | 30,873 |
| Sep 23, 2025 | 145.00 | 145.00 | 130.00 | 135.00 | 135.00 | -6.90% | 26,629 |
| Sep 22, 2025 | 145.00 | 145.00 | 132.00 | 145.00 | 145.00 | - | 7,491 |
| Sep 19, 2025 | 145.00 | 147.50 | 140.55 | 145.00 | 145.00 | - | 7,696 |
| Sep 18, 2025 | 145.00 | 145.00 | 143.90 | 145.00 | 145.00 | - | 4,000 |
| Sep 17, 2025 | 145.00 | 147.50 | 140.10 | 145.00 | 142.50 | - | 6,720 |
| Sep 16, 2025 | 145.00 | 145.00 | 140.50 | 145.00 | 142.50 | - | 10,784 |
| Sep 15, 2025 | 145.00 | 145.00 | 144.00 | 145.00 | 142.50 | - | 512 |
| Sep 12, 2025 | 145.00 | 145.00 | 140.11 | 145.00 | 142.50 | - | 24,713 |
| Sep 11, 2025 | 145.00 | 145.00 | 140.02 | 145.00 | 142.50 | - | 6,167 |
| Sep 10, 2025 | 145.00 | 145.00 | 140.10 | 145.00 | 142.50 | - | 1,748 |
| Sep 9, 2025 | 145.00 | 145.80 | 140.20 | 145.00 | 142.50 | - | 5,157 |
| Sep 8, 2025 | 145.00 | 145.00 | 140.10 | 145.00 | 142.50 | - | 14,086 |
| Sep 5, 2025 | 157.50 | 157.50 | 135.00 | 145.00 | 142.50 | -9.38% | 34,012 |
| Sep 4, 2025 | 162.50 | 162.50 | 155.75 | 160.00 | 157.24 | -1.54% | 10,764 |
| Sep 3, 2025 | 162.50 | 162.50 | 160.00 | 162.50 | 159.70 | - | 8,967 |
| Sep 2, 2025 | 160.00 | 166.00 | 160.00 | 162.50 | 159.70 | 1.56% | 17,158 |
| Sep 1, 2025 | 160.00 | 165.00 | 157.40 | 160.00 | 157.24 | 3.23% | 12,586 |
| Aug 29, 2025 | 159.50 | 159.90 | 154.15 | 155.00 | 152.33 | - | 24,708 |
| Aug 28, 2025 | 159.90 | 159.90 | 155.00 | 155.00 | 152.33 | - | 7,437 |
| Aug 27, 2025 | 159.90 | 164.50 | 152.60 | 155.00 | 152.33 | - | 14,908 |
| Aug 26, 2025 | 160.00 | 163.00 | 155.00 | 155.00 | 152.33 | 3.33% | 43,904 |
| Aug 22, 2025 | 154.70 | 157.00 | 144.50 | 150.00 | 147.41 | 1.69% | 29,460 |