Robinson plc (AIM:RBN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 127.00
+2.00 (1.60%)
Nov 6, 2026, 11:53 AM GMT
Robinson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | 772 |
| Nov 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 2, 2026 | 125.00 | 123.00 | 121.10 | 125.00 | 125.00 | - | 3,996 |
| Oct 30, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 2.04% | 38,503 |
| Oct 29, 2026 | 117.50 | 125.00 | 120.00 | 122.50 | 122.50 | 4.26% | 45,000 |
| Oct 28, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 3,426 |
| Oct 27, 2026 | 117.50 | 116.75 | 116.75 | 117.50 | 117.50 | - | 1,000 |
| Oct 26, 2026 | 112.50 | 120.00 | 107.50 | 117.50 | 117.50 | 4.44% | 27,511 |
| Oct 23, 2026 | 107.50 | 116.25 | 108.55 | 112.50 | 112.50 | -8.16% | 27,443 |
| Oct 22, 2026 | 122.50 | 124.39 | 122.20 | 122.50 | 122.50 | - | 8,142 |
| Oct 21, 2026 | 122.50 | 125.00 | 122.20 | 122.50 | 122.50 | - | 2,355 |
| Oct 20, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Oct 19, 2026 | 122.50 | 122.36 | 122.36 | 122.50 | 122.50 | - | 11,107 |
| Oct 16, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Oct 15, 2026 | 122.00 | 122.00 | 122.00 | 122.50 | 122.50 | - | 2,840 |
| Oct 14, 2026 | 121.80 | 125.00 | 121.75 | 122.50 | 122.50 | - | 9,558 |
| Oct 13, 2026 | 124.45 | 124.90 | 121.75 | 122.50 | 122.50 | - | 3,281 |
| Oct 12, 2026 | 121.65 | 124.80 | 121.65 | 122.50 | 122.50 | - | 2,015 |
| Oct 9, 2026 | 124.90 | 125.00 | 121.55 | 122.50 | 122.50 | - | 10,402 |
| Oct 8, 2026 | 121.30 | 121.30 | 121.30 | 122.50 | 122.50 | - | 3,000 |
| Oct 7, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Oct 6, 2026 | 122.50 | 121.00 | 121.00 | 122.50 | 122.50 | - | 3 |
| Oct 5, 2026 | 120.00 | 122.50 | 122.50 | 122.50 | 122.50 | 2.08% | - |
| Oct 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Oct 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 30, 2026 | 119.60 | 125.00 | 119.60 | 120.00 | 120.00 | - | 2,570 |
| Sep 29, 2026 | 119.00 | 124.98 | 119.00 | 120.00 | 120.00 | - | 6,575 |
| Sep 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Sep 25, 2026 | 120.00 | 124.00 | 118.50 | 120.00 | 120.00 | -5.88% | 37,500 |
| Sep 24, 2026 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | - | 11,000 |
| Sep 23, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Sep 22, 2026 | 127.20 | 129.99 | 127.20 | 127.50 | 127.50 | - | 370 |
| Sep 21, 2026 | 130.00 | 130.00 | 127.10 | 127.50 | 127.50 | - | 1,600 |
| 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 |