Robinson plc (AIM:RBN)
London · Delayed Price · Currency is GBP · Price in GBX 135.00
+2.50 (1.89%)
Aug 17, 2026, 8:58 AM GMT
Robinson Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 134.95 | 134.95 | 134.95 | 135.00 | 135.00 | 1.89% | 741 |
| Aug 14, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Aug 13, 2026 | 132.50 | 132.50 | 131.60 | 132.50 | 132.50 | - | 2,670 |
| Aug 12, 2026 | 130.00 | 134.00 | 130.00 | 132.50 | 132.50 | 3.92% | 8,989 |
| Aug 11, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Aug 10, 2026 | 125.00 | 127.50 | 123.77 | 127.50 | 127.50 | 2.00% | 5,046 |
| Aug 7, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 6, 2026 | 125.00 | 129.90 | 129.90 | 125.00 | 125.00 | - | 2,400 |
| Aug 5, 2026 | 125.00 | 123.50 | 122.60 | 125.00 | 125.00 | - | 5,673 |
| Aug 4, 2026 | 125.00 | 123.15 | 123.15 | 125.00 | 125.00 | - | 916 |
| Aug 3, 2026 | 125.00 | 129.99 | 122.00 | 125.00 | 125.00 | - | 11,131 |
| Jul 31, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 30, 2026 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | - | 440 |
| Jul 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 28, 2026 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | -1.96% | 32,021 |
| Jul 27, 2026 | 125.60 | 125.60 | 125.60 | 127.50 | 127.50 | - | 534 |
| Jul 24, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Jul 23, 2026 | 127.50 | 129.90 | 129.90 | 127.50 | 127.50 | - | 750 |
| Jul 22, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Jul 21, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Jul 20, 2026 | 127.50 | 130.00 | 129.95 | 127.50 | 127.50 | - | 5,000 |
| Jul 17, 2026 | 130.00 | 126.30 | 126.30 | 127.50 | 127.50 | -1.92% | 3,000 |
| Jul 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 15, 2026 | 130.00 | 126.20 | 126.20 | 130.00 | 130.00 | - | 600 |
| Jul 14, 2026 | 130.00 | 131.90 | 131.50 | 130.00 | 130.00 | - | 1,938 |
| Jul 13, 2026 | 130.00 | 131.90 | 126.00 | 130.00 | 130.00 | - | 1,700 |
| Jul 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 8, 2026 | 130.00 | 132.00 | 132.00 | 130.00 | 130.00 | - | 1,131 |
| Jul 7, 2026 | 130.00 | 132.00 | 126.00 | 130.00 | 130.00 | - | 5,378 |
| Jul 6, 2026 | 130.00 | 134.88 | 129.75 | 130.00 | 130.00 | - | 15,045 |
| Jul 3, 2026 | 130.00 | 134.88 | 134.88 | 130.00 | 130.00 | - | 2 |
| Jul 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jul 1, 2026 | 130.00 | 135.00 | 125.10 | 130.00 | 130.00 | - | 1,719 |
| Jun 30, 2026 | 130.00 | 125.10 | 125.10 | 130.00 | 130.00 | - | 342 |
| Jun 29, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jun 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jun 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jun 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jun 23, 2026 | 130.00 | 132.45 | 132.45 | 130.00 | 130.00 | - | 313 |
| Jun 22, 2026 | 130.00 | 133.00 | 127.70 | 130.00 | 130.00 | - | 11,896 |
| Jun 19, 2026 | 130.00 | 133.00 | 133.00 | 130.00 | 130.00 | - | 519 |
| Jun 18, 2026 | 130.00 | 132.50 | 126.00 | 130.00 | 130.00 | - | 5,555 |
| 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 | - | - |