Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
0.00 (0.00%)
Oct 10, 2025, 2:59 PM GMT+1
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 145.10 | 155.00 | 142.10 | 147.50 | 144.96 | -4.84% | 22,044 |
| Aug 20, 2025 | 156.40 | 158.00 | 152.00 | 155.00 | 152.33 | - | 18,663 |
| Aug 19, 2025 | 147.65 | 159.85 | 147.65 | 155.00 | 152.33 | 5.08% | 29,491 |
| Aug 18, 2025 | 142.50 | 150.00 | 141.25 | 147.50 | 144.96 | 5.36% | 61,533 |
| Aug 15, 2025 | 142.00 | 142.50 | 137.00 | 140.00 | 137.59 | - | 23,913 |
| Aug 14, 2025 | 142.90 | 142.90 | 135.50 | 140.00 | 137.59 | - | 9,160 |
| Aug 13, 2025 | 136.55 | 144.00 | 136.55 | 140.00 | 137.59 | - | 34,035 |
| Aug 12, 2025 | 138.78 | 140.00 | 136.55 | 140.00 | 137.59 | - | 1,097 |
| Aug 11, 2025 | 137.20 | 143.98 | 137.20 | 140.00 | 137.59 | - | 8,708 |
| Aug 8, 2025 | 133.75 | 144.90 | 130.00 | 140.00 | 137.59 | 7.69% | 87,375 |
| Aug 7, 2025 | 128.00 | 134.00 | 122.50 | 130.00 | 127.76 | 4.00% | 36,937 |
| Aug 6, 2025 | 120.00 | 125.00 | 120.00 | 125.00 | 122.85 | -1.96% | 5,000 |
| Aug 5, 2025 | 121.00 | 127.50 | 121.00 | 127.50 | 125.30 | - | 781 |
| Aug 4, 2025 | 121.00 | 130.50 | 121.00 | 127.50 | 125.30 | - | 4,576 |
| Aug 1, 2025 | 130.50 | 130.50 | 127.50 | 127.50 | 125.30 | - | 143 |