124.00p+4.00 (+3.33%)19 Feb 2025, 08:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Robinson PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 2025120.00p118.55p118.55p120.00p5,766
Feb 14, 2025120.00p118.55p118.55p120.00p89
Feb 13, 2025120.00p124.50p118.50p120.00p1,779
Feb 12, 2025120.00p118.28p117.00p120.00p4,380
Feb 11, 2025120.00p118.28p118.28p120.00p768
Feb 7, 2025120.00p124.50p117.70p120.00p23,716
Feb 6, 2025125.00p120.25p116.56p120.00p5,321
Feb 5, 2025120.00p129.75p122.25p125.00p4,951
Feb 4, 2025120.00p118.38p118.38p120.00p953
Jan 31, 2025120.00p125.00p117.78p120.00p6,493
Jan 28, 2025120.00p117.50p117.50p120.00p600
Jan 27, 2025120.00p124.90p117.00p120.00p4,641
Jan 24, 2025115.00p120.00p113.13p120.00p30,988
Jan 23, 2025112.50p119.90p111.00p115.00p37,603
Jan 22, 2025107.50p103.00p103.00p107.50p59
Jan 20, 2025107.50p114.50p114.50p107.50p87
Jan 17, 2025107.50p113.00p102.00p107.50p22,544
Jan 16, 2025107.50p102.00p102.00p107.50p16,639
Jan 15, 2025107.50p101.63p101.63p107.50p2,117
Jan 10, 2025107.50p113.50p113.50p107.50p210
Jan 3, 2025107.50p113.75p101.10p107.50p8,000
Jan 2, 2025102.50p114.00p101.00p107.50p6,015
Dec 27, 2024102.50p104.95p104.95p102.50p15
Dec 23, 2024102.50p105.00p105.00p102.50p2,023
Dec 20, 2024102.50p104.95p104.95p102.50p2,858
Dec 19, 2024102.50p105.00p104.95p105.00p10,095
Dec 18, 2024102.50p104.80p104.80p102.50p1,000
Dec 16, 2024102.50p100.75p100.75p102.50p4,528
Dec 13, 2024102.50p104.00p104.00p102.50p15,000
Dec 12, 2024102.50p100.60p100.60p102.50p423
Dec 11, 2024102.50p104.78p104.78p102.50p10,337
Dec 10, 2024102.50p100.56p100.56p102.50p2,000
Dec 6, 2024102.50p104.78p100.56p102.50p2,500
Dec 5, 2024102.50p104.80p103.75p102.50p3,000
Dec 3, 2024102.50p105.00p100.56p102.50p4,000
Dec 2, 2024102.50p100.00p100.00p102.50p4,100
Nov 29, 2024102.50p100.56p100.56p102.50p4,005
Nov 28, 2024102.50p104.50p100.56p102.50p20,000
Nov 27, 2024105.00p101.00p100.35p101.00p143,024
Nov 25, 2024105.00p100.20p100.00p105.00p12,000
Nov 22, 2024105.00p100.00p100.00p105.00p10,000
Nov 21, 2024105.00p106.33p101.00p105.00p3,548
Nov 20, 2024105.00p106.45p106.00p105.00p6,363
Nov 19, 2024105.00p106.62p106.45p105.00p94
Nov 18, 2024105.00p105.00p101.00p105.00p1,930
Nov 15, 2024105.00p107.00p101.45p105.00p110,457
Nov 12, 2024105.00p108.90p102.50p105.00p1,929
Nov 8, 2024105.00p102.50p102.50p105.00p805
Nov 7, 2024105.00p102.50p102.50p105.00p10,000
Nov 6, 2024105.00p109.70p109.70p105.00p2,275
Showing 1 to 50 of 178
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00