1. Share Prices

  2. Robinson PLC (RBN)

117.50p-2.25 (-1.91%)22 Apr 2025, 12:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Robinson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2025117.50p117.50p117.50p117.50p7,782
Apr 15, 2025115.00p120.00p120.00p117.50p1,245
Apr 14, 2025115.00p123.84p120.00p115.00p17,145
Apr 11, 2025112.50p114.95p114.95p115.00p1,996
Apr 10, 2025112.50p114.95p114.95p112.50p7
Apr 9, 2025112.50p115.00p110.75p112.50p3,950
Apr 8, 2025110.00p115.00p106.10p112.50p15,171
Apr 7, 2025110.00p106.00p106.00p110.00p2,400
Apr 4, 2025115.00p118.00p110.75p112.50p18,437
Apr 3, 2025115.00p118.00p111.50p115.00p4,240
Apr 2, 2025125.00p120.25p115.00p115.00p8,606
Apr 1, 2025125.00p128.00p128.00p125.00p3,675
Mar 31, 2025125.00p130.00p121.00p125.00p28,177
Mar 28, 2025120.00p128.75p117.00p125.00p24,892
Mar 27, 2025117.50p124.97p124.00p120.00p17,077
Mar 25, 2025117.50p119.90p119.90p117.50p10,000
Mar 24, 2025117.50p119.90p119.90p117.50p3,995
Mar 19, 2025117.50p119.90p110.50p117.50p200
Mar 17, 2025117.50p110.50p110.50p117.50p1,956
Mar 11, 2025120.00p115.50p110.50p117.50p11,160
Mar 6, 2025120.00p120.00p115.50p120.00p767
Mar 5, 2025120.00p116.10p116.10p120.00p2,724
Mar 3, 2025120.00p116.20p116.10p120.00p4,585
Feb 27, 2025117.50p120.00p116.00p120.00p2,052
Feb 26, 2025117.50p119.95p119.00p117.50p15,800
Feb 25, 2025117.50p119.75p119.75p117.50p6,677
Feb 24, 2025117.50p115.50p115.50p117.50p350
Feb 20, 2025120.00p116.33p116.33p120.00p15,000
Feb 19, 2025120.00p124.00p124.00p120.00p573
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
1234
Showing 1 to 50 of 173

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
17 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,564.007.12
THG PLC29.044.24
Foresight Group Holdings Limited353.003.52
Bunzl PLC2,366.003.41
Burberry Group PLC676.203.36
Lion Finance Group PLC5,560.003.35

Fallers

CompanyPrice% Chg
Discoverie Group PLC520.00-7.14
Senior PLC118.80-5.86
Auction Technology Group PLC567.00-5.66
Mobico Group PLC57.65-5.02
Wh Smith PLC888.00-4.62
Dcc PLC4,754.00-4.54
April
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
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
30
1
2
3
4
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
April
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
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
30
1
2
3
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