Shares Magazine
130.00p+2.50 (+1.96%)02 Jul 2025, 16:21
Robinson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 127.50p | 134.50p | 134.50p | 130.00p | 1,831 |
| Jul 1, 2025 | 127.50p | 134.50p | 134.50p | 127.50p | 1,389 |
| Jun 30, 2025 | 125.00p | 134.50p | 126.00p | 127.50p | 7,389 |
| Jun 27, 2025 | 125.00p | 130.00p | 120.00p | 125.00p | 6,563 |
| Jun 26, 2025 | 125.00p | 128.44p | 122.20p | 125.00p | 4,500 |
| Jun 25, 2025 | 125.00p | 128.40p | 128.40p | 125.00p | 632 |
| Jun 24, 2025 | 125.00p | 128.44p | 120.25p | 125.00p | 1,912 |
| Jun 23, 2025 | 125.00p | 128.50p | 128.44p | 125.00p | 3,889 |
| Jun 20, 2025 | 125.00p | 127.00p | 120.25p | 125.00p | 13,242 |
| Jun 18, 2025 | 125.00p | 120.25p | 120.25p | 125.00p | 4,429 |
| Jun 17, 2025 | 125.00p | 127.00p | 127.00p | 125.00p | 6,200 |
| Jun 13, 2025 | 125.00p | 120.00p | 120.00p | 125.00p | 80 |
| Jun 12, 2025 | 125.00p | 120.00p | 120.00p | 125.00p | 2,300 |
| Jun 11, 2025 | 125.00p | 120.00p | 120.00p | 125.00p | 50 |
| Jun 9, 2025 | 125.00p | 128.50p | 120.00p | 125.00p | 5,150 |
| Jun 6, 2025 | 125.00p | 120.20p | 120.20p | 125.00p | 1,000 |
| Jun 4, 2025 | 127.50p | 131.00p | 131.00p | 127.50p | 220 |
| Jun 3, 2025 | 127.50p | 134.47p | 131.00p | 127.50p | 207 |
| Jun 2, 2025 | 127.50p | 131.00p | 122.60p | 127.50p | 14,505 |
| May 30, 2025 | 127.50p | 131.00p | 122.60p | 127.50p | 5,434 |
| May 29, 2025 | 127.50p | 131.00p | 131.00p | 127.50p | 2,540 |
| May 27, 2025 | 127.50p | 132.00p | 122.50p | 127.50p | 9,354 |
| May 23, 2025 | 127.50p | 133.99p | 122.50p | 127.50p | 6,174 |
| May 22, 2025 | 132.50p | 134.00p | 120.00p | 127.50p | 14,675 |
| May 20, 2025 | 135.00p | 133.30p | 133.25p | 135.00p | 2,039 |
| May 19, 2025 | 132.50p | 139.83p | 133.25p | 135.00p | 1,798 |
| May 16, 2025 | 135.00p | 139.83p | 139.83p | 135.00p | 30 |
| May 15, 2025 | 135.00p | 139.75p | 131.25p | 135.00p | 27,786 |
| May 14, 2025 | 135.00p | 131.20p | 131.20p | 135.00p | 639 |
| May 12, 2025 | 132.50p | 139.00p | 136.90p | 135.00p | 8,789 |
| May 9, 2025 | 135.00p | 130.30p | 130.30p | 132.50p | 5,000 |
| May 8, 2025 | 135.00p | 130.30p | 130.30p | 135.00p | 2,000 |
| May 6, 2025 | 135.00p | 137.00p | 130.00p | 135.00p | 22,189 |
| May 2, 2025 | 135.00p | 137.50p | 130.00p | 135.00p | 13,578 |
| May 1, 2025 | 135.00p | 130.30p | 130.30p | 135.00p | 2,000 |
| Apr 30, 2025 | 135.00p | 139.00p | 130.30p | 135.00p | 2,820 |
| Apr 29, 2025 | 132.50p | 135.00p | 130.25p | 135.00p | 1,808 |
| Apr 28, 2025 | 127.50p | 135.00p | 126.50p | 132.50p | 30,596 |
| Apr 25, 2025 | 127.50p | 132.75p | 125.22p | 127.50p | 6,169 |
| Apr 24, 2025 | 117.50p | 135.00p | 119.50p | 127.50p | 74,189 |
| Apr 23, 2025 | 117.50p | 119.90p | 115.00p | 117.50p | 530 |
| Apr 22, 2025 | 117.50p | 120.00p | 115.25p | 117.50p | 10,885 |
| Apr 17, 2025 | 117.50p | 117.50p | 117.50p | 117.50p | 7,782 |
| Apr 15, 2025 | 115.00p | 120.00p | 120.00p | 117.50p | 1,245 |
| Apr 14, 2025 | 115.00p | 123.84p | 120.00p | 115.00p | 17,145 |
| Apr 11, 2025 | 112.50p | 114.95p | 114.95p | 115.00p | 1,996 |
| Apr 10, 2025 | 112.50p | 114.95p | 114.95p | 112.50p | 7 |
| Apr 9, 2025 | 112.50p | 115.00p | 110.75p | 112.50p | 3,950 |
| Apr 8, 2025 | 110.00p | 115.00p | 106.10p | 112.50p | 15,171 |
| Apr 7, 2025 | 110.00p | 106.00p | 106.00p | 110.00p | 2,400 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.