Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 115.00
0.00 (0.00%)
Mar 26, 2026, 8:00 AM GMT
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Mar 25, 2026 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | - | 4,272 |
| Mar 24, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 2,805 |
| Mar 23, 2026 | 115.00 | 117.00 | 111.00 | 115.00 | 115.00 | - | 4,904 |
| Mar 20, 2026 | 112.50 | 115.00 | 111.13 | 115.00 | 115.00 | 2.22% | 10,880 |
| Mar 19, 2026 | 115.00 | 115.00 | 110.50 | 112.50 | 112.50 | -2.17% | 21,000 |
| Mar 18, 2026 | 115.00 | 120.00 | 117.90 | 115.00 | 115.00 | - | 1,399 |
| Mar 17, 2026 | 115.00 | 118.00 | 111.70 | 115.00 | 115.00 | - | 3,068 |
| Mar 16, 2026 | 115.00 | 120.00 | 111.60 | 115.00 | 115.00 | - | 34,996 |
| Mar 13, 2026 | 112.50 | 115.00 | 115.00 | 115.00 | 115.00 | 2.22% | 5,000 |
| Mar 12, 2026 | 115.00 | 115.00 | 114.00 | 112.50 | 112.50 | -2.17% | 1,000 |
| Mar 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Mar 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Mar 9, 2026 | 117.50 | 119.00 | 110.25 | 115.00 | 115.00 | -2.13% | 52,830 |
| Mar 6, 2026 | 115.00 | 119.00 | 112.25 | 117.50 | 117.50 | 2.17% | 11,704 |
| Mar 5, 2026 | 117.50 | 118.00 | 110.25 | 115.00 | 115.00 | -2.13% | 118,238 |
| Mar 4, 2026 | 117.50 | 115.50 | 115.50 | 117.50 | 117.50 | - | 5,186 |
| Mar 3, 2026 | 117.50 | 110.00 | 110.00 | 117.50 | 117.50 | - | 4,947 |
| Mar 2, 2026 | 117.50 | 117.00 | 115.00 | 117.50 | 117.50 | - | 3,264 |
| Feb 27, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 26, 2026 | 117.50 | 117.50 | 115.10 | 117.50 | 117.50 | - | 2,561 |
| Feb 25, 2026 | 117.50 | 115.25 | 115.25 | 117.50 | 117.50 | - | 9,264 |
| Feb 24, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 23, 2026 | 117.50 | 118.65 | 115.50 | 117.50 | 117.50 | - | 10,197 |
| Feb 20, 2026 | 117.50 | 118.75 | 118.75 | 117.50 | 117.50 | - | 924 |
| Feb 19, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 18, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 17, 2026 | 122.50 | 119.40 | 115.75 | 117.50 | 117.50 | -4.08% | 10,000 |
| Feb 16, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Feb 13, 2026 | 122.50 | 124.00 | 124.00 | 122.50 | 122.50 | - | 850 |
| Feb 12, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Feb 11, 2026 | 125.00 | 121.50 | 117.25 | 122.50 | 122.50 | -2.00% | 9,135 |
| Feb 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 6, 2026 | 125.00 | 123.16 | 123.16 | 125.00 | 125.00 | - | 2,455 |
| Feb 5, 2026 | 125.00 | 122.80 | 122.80 | 125.00 | 125.00 | - | 3,000 |
| Feb 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 2, 2026 | 122.50 | 129.85 | 122.50 | 125.00 | 125.00 | 2.04% | 15,473 |
| Jan 30, 2026 | 122.50 | 129.25 | 129.25 | 122.50 | 122.50 | - | 1 |
| Jan 29, 2026 | 122.50 | 124.00 | 124.00 | 122.50 | 122.50 | - | 400 |
| Jan 28, 2026 | 122.50 | 117.75 | 117.75 | 122.50 | 122.50 | - | 4,039 |
| Jan 27, 2026 | 122.50 | 125.20 | 117.55 | 122.50 | 122.50 | - | 12,916 |
| Jan 26, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Jan 23, 2026 | 122.50 | 120.56 | 120.56 | 122.50 | 122.50 | - | 4,397 |
| Jan 22, 2026 | 122.50 | 125.38 | 120.02 | 122.50 | 122.50 | - | 13,500 |
| Jan 21, 2026 | 122.50 | 125.38 | 125.38 | 122.50 | 122.50 | - | 1,588 |
| Jan 20, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Jan 19, 2026 | 122.50 | 117.00 | 117.00 | 122.50 | 122.50 | - | 600 |
| Jan 16, 2026 | 122.50 | 118.00 | 116.60 | 122.50 | 122.50 | - | 3,224 |