- Share Prices
Robinson PLC (RBN)
130.00p+0.00 (+0.00%)16 Jul 2025, 08:59
Robinson PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2025 | 130.00p | 128.20p | 128.20p | 130.00p | 188 |
Jul 15, 2025 | 130.00p | 128.51p | 128.20p | 130.00p | 9,629 |
Jul 14, 2025 | 130.00p | 135.00p | 134.49p | 130.00p | 978 |
Jul 10, 2025 | 130.00p | 128.50p | 128.50p | 130.00p | 2,500 |
Jul 9, 2025 | 130.00p | 134.50p | 128.25p | 130.00p | 447 |
Jul 8, 2025 | 130.00p | 128.20p | 128.20p | 130.00p | 6,677 |
Jul 7, 2025 | 130.00p | 134.50p | 134.50p | 130.00p | 833 |
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 |