Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 129.90
+4.90 (3.92%)
May 28, 2026, 12:27 PM GMT
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | - | 3.92% | 2,800 |
| May 27, 2026 | 122.50 | 130.00 | 129.99 | 125.00 | 125.00 | - | 5,004 |
| May 26, 2026 | 125.00 | 129.99 | 122.00 | 125.00 | 125.00 | - | 2,307 |
| May 22, 2026 | 125.00 | 129.50 | 128.00 | 125.00 | 125.00 | - | 2,007 |
| May 21, 2026 | 125.00 | 129.99 | 120.10 | 125.00 | 125.00 | - | 10,463 |
| May 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 19, 2026 | 125.00 | 130.00 | 122.50 | 125.00 | 125.00 | - | 28,454 |
| May 18, 2026 | 125.00 | 129.50 | 129.50 | 125.00 | 125.00 | - | 5,770 |
| May 15, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 14, 2026 | 125.00 | 129.95 | 122.50 | 125.00 | 125.00 | - | 1,804 |
| May 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 12, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| May 11, 2026 | 125.00 | 129.99 | 127.00 | 125.00 | 125.00 | - | 1,542 |
| May 8, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | - | 7,784 |
| 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 | 120.00 | 125.00 | 115.30 | 122.50 | 122.50 | 2.08% | 13 |
| Apr 29, 2026 | 120.00 | 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 | 120.00 | 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 | 115.00 | 125.00 | 119.75 | 117.50 | 117.50 | 2.17% | 1,724 |
| Apr 20, 2026 | 115.00 | 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 | 115.00 | 118.00 | 110.00 | 115.00 | 115.00 | - | 11,589 |
| Apr 8, 2026 | 115.00 | 118.00 | 116.00 | 115.00 | 115.00 | - | 3,070 |
| Apr 7, 2026 | 115.00 | 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 | 115.00 | 111.16 | 110.00 | 115.00 | 115.00 | - | 15,398 |
| 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 |