Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 155.00
0.00 (0.00%)
Aug 29, 2025, 5:29 PM GMT+1
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 159.50 | 159.90 | 155.00 | 155.00 | 155.00 | - | 12,208 |
| Aug 28, 2025 | 159.90 | 159.90 | 155.00 | 155.00 | 155.00 | - | 11,477 |
| Aug 27, 2025 | 159.90 | 164.50 | 152.60 | 155.00 | 155.00 | - | 16,908 |
| Aug 26, 2025 | 160.00 | 163.00 | 155.00 | 155.00 | 155.00 | 3.33% | 45,413 |
| Aug 22, 2025 | 154.70 | 157.00 | 144.50 | 150.00 | 150.00 | 1.69% | 29,460 |
| Aug 21, 2025 | 145.10 | 155.00 | 142.10 | 147.50 | 147.50 | -4.84% | 22,044 |
| Aug 20, 2025 | 156.40 | 158.00 | 152.00 | 155.00 | 155.00 | - | 19,979 |
| Aug 19, 2025 | 147.65 | 159.85 | 147.65 | 155.00 | 155.00 | 5.08% | 29,491 |
| Aug 18, 2025 | 142.50 | 150.00 | 141.25 | 147.50 | 147.50 | 5.36% | 63,533 |
| Aug 15, 2025 | 142.00 | 142.50 | 137.00 | 140.00 | 140.00 | - | 24,413 |
| Aug 14, 2025 | 142.90 | 142.90 | 135.50 | 140.00 | 140.00 | - | 9,167 |
| Aug 13, 2025 | 136.55 | 144.00 | 136.55 | 140.00 | 140.00 | - | 34,035 |
| Aug 12, 2025 | 138.78 | 140.00 | 136.55 | 140.00 | 140.00 | - | 1,218 |
| Aug 11, 2025 | 137.20 | 143.98 | 137.20 | 140.00 | 140.00 | - | 8,708 |
| Aug 8, 2025 | 133.75 | 144.90 | 130.00 | 140.00 | 140.00 | 7.69% | 92,775 |
| Aug 7, 2025 | 128.00 | 134.00 | 122.50 | 130.00 | 130.00 | 4.00% | 36,937 |
| Aug 6, 2025 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | -1.96% | 5,000 |
| Aug 5, 2025 | 121.00 | 127.50 | 121.00 | 127.50 | 127.50 | - | 1,559 |
| Aug 4, 2025 | 121.00 | 130.50 | 121.00 | 127.50 | 127.50 | - | 6,140 |
| Aug 1, 2025 | 130.50 | 130.50 | 127.50 | 127.50 | 127.50 | - | 143 |
| Jul 31, 2025 | 125.00 | 127.50 | 121.00 | 127.50 | 127.50 | -1.92% | 1,602 |
| Jul 30, 2025 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 2,466 |
| Jul 29, 2025 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 1,600 |
| Jul 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 25, 2025 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 440 |
| Jul 24, 2025 | 125.50 | 130.00 | 125.50 | 130.00 | 130.00 | - | 1,972 |
| Jul 23, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 22, 2025 | 128.20 | 130.00 | 128.20 | 130.00 | 130.00 | - | 12,000 |
| Jul 21, 2025 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | - | 1,000 |
| Jul 18, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 16, 2025 | 128.20 | 130.00 | 128.20 | 130.00 | 130.00 | - | 376 |
| Jul 15, 2025 | 128.51 | 130.00 | 128.20 | 130.00 | 130.00 | - | 9,629 |
| Jul 14, 2025 | 134.49 | 135.00 | 130.00 | 130.00 | 130.00 | - | 981 |
| Jul 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 10, 2025 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | - | 2,500 |
| Jul 9, 2025 | 128.25 | 134.50 | 128.25 | 130.00 | 130.00 | - | 814 |
| Jul 8, 2025 | 128.20 | 130.00 | 128.20 | 130.00 | 130.00 | - | 13,354 |
| Jul 7, 2025 | 134.50 | 134.50 | 130.00 | 130.00 | 130.00 | - | 833 |
| Jul 4, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 2, 2025 | 134.50 | 134.50 | 130.00 | 130.00 | 130.00 | 1.96% | 1,831 |
| Jul 1, 2025 | 134.50 | 134.50 | 127.50 | 127.50 | 127.50 | - | 1,389 |
| Jun 30, 2025 | 126.00 | 134.50 | 126.00 | 127.50 | 127.50 | 2.00% | 11,103 |
| Jun 27, 2025 | 129.00 | 130.00 | 120.00 | 125.00 | 125.00 | - | 6,563 |
| Jun 26, 2025 | 128.44 | 128.44 | 122.20 | 125.00 | 125.00 | - | 5,500 |
| Jun 25, 2025 | 128.40 | 128.40 | 125.00 | 125.00 | 125.00 | - | 1,264 |
| Jun 24, 2025 | 128.44 | 128.44 | 120.25 | 125.00 | 125.00 | - | 1,912 |
| Jun 23, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | - | 3,889 |
| Jun 20, 2025 | 120.25 | 127.00 | 120.25 | 125.00 | 125.00 | - | 13,254 |