Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 132.50
+2.50 (1.92%)
Jun 17, 2026, 1:50 PM GMT
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 130.00 | 132.50 | 132.50 | 130.00 | 130.00 | - | 10 |
| Jun 16, 2026 | 130.00 | 134.00 | 126.50 | 130.00 | 130.00 | - | 8,750 |
| Jun 15, 2026 | 130.00 | 132.50 | 125.10 | 130.00 | 130.00 | - | 2,928 |
| Jun 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jun 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jun 10, 2026 | 132.50 | 129.50 | 126.00 | 130.00 | 130.00 | -1.89% | 9,191 |
| Jun 9, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jun 8, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Jun 5, 2026 | 135.00 | 131.00 | 131.00 | 132.50 | 132.50 | -1.85% | 3,000 |
| Jun 4, 2026 | 135.00 | 139.50 | 136.00 | 135.00 | 135.00 | 2.66% | 5,600 |
| Jun 3, 2026 | 127.50 | 138.36 | 130.00 | 135.00 | 131.50 | 5.88% | 23,309 |
| Jun 2, 2026 | 127.50 | 134.25 | 124.50 | 127.50 | 124.19 | - | 812 |
| Jun 1, 2026 | 125.00 | 134.25 | 129.90 | 127.50 | 124.19 | 2.00% | 1,739 |
| May 29, 2026 | 125.00 | 129.99 | 120.01 | 125.00 | 121.76 | - | 3,606 |
| May 28, 2026 | 125.00 | 129.90 | 129.90 | 125.00 | 121.76 | - | 1,400 |
| May 27, 2026 | 122.50 | 130.00 | 129.99 | 125.00 | 121.76 | - | 5,004 |
| May 26, 2026 | 125.00 | 129.99 | 122.00 | 125.00 | 121.76 | - | 2,307 |
| May 22, 2026 | 125.00 | 129.50 | 128.00 | 125.00 | 121.76 | - | 2,007 |
| May 21, 2026 | 125.00 | 129.99 | 120.10 | 125.00 | 121.76 | - | 10,463 |
| May 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 121.76 | - | - |
| May 19, 2026 | 125.00 | 130.00 | 122.50 | 125.00 | 121.76 | - | 28,454 |
| May 18, 2026 | 125.00 | 129.50 | 129.50 | 125.00 | 121.76 | - | 5,770 |
| May 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 121.76 | - | - |
| May 14, 2026 | 125.00 | 129.95 | 122.50 | 125.00 | 121.76 | - | 1,804 |
| May 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 121.76 | - | - |
| May 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 121.76 | - | - |
| May 11, 2026 | 125.00 | 129.99 | 127.00 | 125.00 | 121.76 | - | 1,542 |
| May 8, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 121.76 | - | 7,784 |
| May 7, 2026 | 125.00 | 130.00 | 127.20 | 125.00 | 121.76 | - | 1,874 |
| May 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 121.76 | - | - |
| May 5, 2026 | 125.00 | 130.00 | 127.20 | 125.00 | 121.76 | - | 16,535 |
| May 1, 2026 | 122.50 | 125.00 | 124.95 | 125.00 | 121.76 | 2.04% | 8,134 |
| Apr 30, 2026 | 120.00 | 125.00 | 115.30 | 122.50 | 119.32 | 2.08% | 13 |
| Apr 29, 2026 | 120.00 | 125.00 | 124.50 | 120.00 | 116.89 | - | 1,212 |
| Apr 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 116.89 | - | - |
| Apr 27, 2026 | 120.00 | 125.00 | 121.80 | 120.00 | 116.89 | - | 353 |
| Apr 24, 2026 | 120.00 | 124.50 | 121.80 | 120.00 | 116.89 | - | 3,882 |
| Apr 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 116.89 | - | - |
| Apr 22, 2026 | 117.50 | 124.50 | 120.80 | 120.00 | 116.89 | 2.13% | 9,198 |
| Apr 21, 2026 | 115.00 | 125.00 | 119.75 | 117.50 | 114.45 | 2.17% | 1,724 |
| Apr 20, 2026 | 115.00 | 120.00 | 115.20 | 115.00 | 112.02 | - | 2,341 |
| Apr 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 112.02 | - | 763,468 |
| Apr 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 112.02 | - | - |
| Apr 15, 2026 | 115.00 | 120.00 | 120.00 | 115.00 | 112.02 | - | 170 |
| Apr 14, 2026 | 115.00 | 120.00 | 118.00 | 115.00 | 112.02 | - | 1,098 |
| Apr 13, 2026 | 115.00 | 120.00 | 120.00 | 115.00 | 112.02 | - | 4 |
| Apr 10, 2026 | 115.00 | 120.00 | 120.00 | 115.00 | 112.02 | - | 30 |
| Apr 9, 2026 | 115.00 | 118.00 | 110.00 | 115.00 | 112.02 | - | 11,589 |
| Apr 8, 2026 | 115.00 | 118.00 | 116.00 | 115.00 | 112.02 | - | 3,070 |
| Apr 7, 2026 | 115.00 | 118.00 | 116.50 | 115.00 | 112.02 | - | 10,300 |