Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 127.00
+2.00 (1.60%)
May 8, 2026, 3:15 PM GMT
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| May 7, 2026 | 125.00 | 130.00 | 127.20 | 125.00 | 125.00 | - | 1,874 |
| May 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 5, 2026 | 125.00 | 130.00 | 127.20 | 125.00 | 125.00 | - | 16,535 |
| May 1, 2026 | 122.50 | 125.00 | 124.95 | 125.00 | 125.00 | 2.04% | 8,134 |
| Apr 30, 2026 | 115.30 | 125.00 | 115.30 | 122.50 | 122.50 | 2.08% | 13 |
| Apr 29, 2026 | 125.00 | 125.00 | 124.50 | 120.00 | 120.00 | - | 1,212 |
| Apr 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Apr 27, 2026 | 120.00 | 125.00 | 121.80 | 120.00 | 120.00 | - | 353 |
| Apr 24, 2026 | 124.50 | 124.50 | 121.80 | 120.00 | 120.00 | - | 3,882 |
| Apr 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Apr 22, 2026 | 117.50 | 124.50 | 120.80 | 120.00 | 120.00 | 2.13% | 9,198 |
| Apr 21, 2026 | 119.75 | 125.00 | 119.75 | 117.50 | 117.50 | 2.17% | 1,724 |
| Apr 20, 2026 | 115.20 | 120.00 | 115.20 | 115.00 | 115.00 | - | 2,341 |
| Apr 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 763,468 |
| Apr 16, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Apr 15, 2026 | 115.00 | 120.00 | 120.00 | 115.00 | 115.00 | - | 170 |
| Apr 14, 2026 | 115.00 | 120.00 | 118.00 | 115.00 | 115.00 | - | 1,098 |
| Apr 13, 2026 | 115.00 | 120.00 | 120.00 | 115.00 | 115.00 | - | 4 |
| Apr 10, 2026 | 115.00 | 120.00 | 120.00 | 115.00 | 115.00 | - | 30 |
| Apr 9, 2026 | 112.60 | 118.00 | 110.00 | 115.00 | 115.00 | - | 11,589 |
| Apr 8, 2026 | 116.00 | 118.00 | 116.00 | 115.00 | 115.00 | - | 3,070 |
| Apr 7, 2026 | 116.50 | 118.00 | 116.50 | 115.00 | 115.00 | - | 10,300 |
| Apr 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 100,000 |
| Apr 1, 2026 | 115.00 | 111.10 | 111.10 | 115.00 | 115.00 | - | 90 |
| Mar 31, 2026 | 111.16 | 111.16 | 110.00 | 115.00 | 115.00 | - | 9,398 |
| Mar 30, 2026 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | - | 14,579 |
| Mar 27, 2026 | 115.00 | 110.13 | 110.13 | 115.00 | 115.00 | - | 12,939 |
| 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 |