Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 112.25
-2.75 (-2.39%)
Mar 6, 2026, 11:53 AM GMT
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 115.05 | 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 | 122.80 | 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 | 124.00 | 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 | 125.38 | 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 |
| Jan 15, 2026 | 122.50 | 121.30 | 115.75 | 122.50 | 122.50 | - | 2,187 |
| Jan 14, 2026 | 122.50 | 128.00 | 121.28 | 122.50 | 122.50 | - | 17,564 |
| Jan 13, 2026 | 120.00 | 128.20 | 120.52 | 122.50 | 122.50 | 2.08% | 5,715 |
| Jan 12, 2026 | 122.50 | 123.80 | 115.50 | 120.00 | 120.00 | -2.04% | 5,061 |
| Jan 9, 2026 | 122.50 | 118.10 | 115.00 | 122.50 | 122.50 | - | 2,613 |
| Jan 8, 2026 | 122.50 | 118.00 | 118.00 | 122.50 | 122.50 | 2.08% | 778 |
| Jan 7, 2026 | 120.00 | 124.25 | 118.00 | 120.00 | 120.00 | - | 1,279 |
| Jan 6, 2026 | 120.00 | 120.10 | 120.10 | 120.00 | 120.00 | - | 4,000 |
| Jan 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jan 2, 2026 | 120.00 | 125.00 | 124.40 | 120.00 | 120.00 | - | 7,860 |
| 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 |