Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 127.00
-0.50 (-0.39%)
Sep 18, 2026, 2:01 PM GMT
Robinson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 127.00 | 127.00 | 127.00 | 127.50 | 127.50 | - | 81 |
| Sep 17, 2026 | 126.70 | 130.00 | 126.70 | 127.50 | 127.50 | 2.00% | 8,053 |
| Sep 16, 2026 | 128.50 | 128.50 | 128.50 | 127.50 | 125.00 | - | 6,400 |
| Sep 15, 2026 | 127.50 | 130.00 | 126.75 | 127.50 | 125.00 | - | 21,448 |
| Sep 14, 2026 | 127.00 | 129.00 | 126.55 | 127.50 | 125.00 | 0.39% | 13,883 |
| Sep 11, 2026 | 127.00 | 129.00 | 126.50 | 127.00 | 124.51 | - | 1,241 |
| Sep 10, 2026 | 127.00 | 128.00 | 126.46 | 127.00 | 124.51 | - | 3,520 |
| Sep 9, 2026 | 127.00 | 126.35 | 126.22 | 127.00 | 124.51 | - | 12,438 |
| Sep 8, 2026 | 126.50 | 128.00 | 126.14 | 127.00 | 124.51 | 0.40% | 34,406 |
| Sep 7, 2026 | 127.50 | 130.00 | 125.05 | 126.50 | 124.02 | -0.78% | 74,263 |
| Sep 4, 2026 | 130.00 | 134.90 | 125.05 | 127.50 | 125.00 | -1.92% | 31,970 |
| Sep 3, 2026 | 130.00 | 134.90 | 125.56 | 130.00 | 127.45 | 1.96% | 4,649 |
| Sep 2, 2026 | 127.50 | 129.00 | 128.92 | 127.50 | 125.00 | - | 6,000 |
| Sep 1, 2026 | 127.50 | 130.00 | 128.90 | 127.50 | 125.00 | - | 12,363 |
| Aug 28, 2026 | 127.50 | 130.00 | 128.15 | 127.50 | 125.00 | - | 30,829 |
| Aug 27, 2026 | 127.50 | 129.90 | 129.90 | 127.50 | 125.00 | - | 1,150 |
| Aug 26, 2026 | 127.50 | 129.90 | 129.90 | 127.50 | 125.00 | - | 5,921 |
| Aug 25, 2026 | 127.50 | 130.00 | 127.60 | 127.50 | 125.00 | - | 2,201 |
| Aug 24, 2026 | 125.00 | 130.00 | 129.50 | 127.50 | 125.00 | 2.00% | 6,092 |
| Aug 21, 2026 | 125.00 | 125.00 | 124.10 | 125.00 | 122.55 | - | 13,318 |
| Aug 20, 2026 | 125.00 | 128.00 | 116.00 | 125.00 | 122.55 | -5.66% | 66,749 |
| Aug 19, 2026 | 132.50 | 130.33 | 130.33 | 132.50 | 129.90 | - | 1,250 |
| Aug 18, 2026 | 135.00 | 132.00 | 132.00 | 132.50 | 129.90 | -1.85% | 9,202 |
| Aug 17, 2026 | 132.50 | 134.95 | 134.95 | 135.00 | 132.35 | 1.89% | 741 |
| Aug 14, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 129.90 | - | - |
| Aug 13, 2026 | 132.50 | 132.50 | 131.60 | 132.50 | 129.90 | - | 2,670 |
| Aug 12, 2026 | 127.50 | 134.00 | 130.00 | 132.50 | 129.90 | 3.92% | 8,989 |
| Aug 11, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 125.00 | - | - |
| Aug 10, 2026 | 125.00 | 127.50 | 123.77 | 127.50 | 125.00 | 2.00% | 5,046 |
| Aug 7, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.55 | - | - |
| Aug 6, 2026 | 125.00 | 129.90 | 129.90 | 125.00 | 122.55 | - | 2,400 |
| Aug 5, 2026 | 125.00 | 123.50 | 122.60 | 125.00 | 122.55 | - | 5,673 |
| Aug 4, 2026 | 125.00 | 123.15 | 123.15 | 125.00 | 122.55 | - | 916 |
| Aug 3, 2026 | 125.00 | 129.99 | 122.00 | 125.00 | 122.55 | - | 11,131 |
| Jul 31, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.55 | - | - |
| Jul 30, 2026 | 125.00 | 130.00 | 130.00 | 125.00 | 122.55 | - | 440 |
| Jul 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 122.55 | - | - |
| Jul 28, 2026 | 127.50 | 130.00 | 125.00 | 125.00 | 122.55 | -1.96% | 32,021 |
| Jul 27, 2026 | 127.50 | 125.60 | 125.60 | 127.50 | 125.00 | - | 534 |
| Jul 24, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 125.00 | - | - |
| Jul 23, 2026 | 127.50 | 129.90 | 129.90 | 127.50 | 125.00 | - | 750 |
| Jul 22, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 125.00 | - | - |
| Jul 21, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 125.00 | - | - |
| Jul 20, 2026 | 127.50 | 130.00 | 129.95 | 127.50 | 125.00 | - | 5,000 |
| Jul 17, 2026 | 130.00 | 126.30 | 126.30 | 127.50 | 125.00 | -1.92% | 3,000 |
| Jul 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.45 | - | - |
| Jul 15, 2026 | 130.00 | 126.20 | 126.20 | 130.00 | 127.45 | - | 600 |
| Jul 14, 2026 | 130.00 | 131.90 | 131.50 | 130.00 | 127.45 | - | 1,938 |
| Jul 13, 2026 | 130.00 | 131.90 | 126.00 | 130.00 | 127.45 | - | 1,700 |
| Jul 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.45 | - | - |