Shares Magazine
125.00p+0.00 (+0.00%)13 Jun 2025, 10:51
Robinson PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 115.00p | 118.00p | 110.75p | 112.50p | 18,437 |
| Apr 3, 2025 | 115.00p | 118.00p | 111.50p | 115.00p | 4,240 |
| Apr 2, 2025 | 125.00p | 120.25p | 115.00p | 115.00p | 8,606 |
| Apr 1, 2025 | 125.00p | 128.00p | 128.00p | 125.00p | 3,675 |
| Mar 31, 2025 | 125.00p | 130.00p | 121.00p | 125.00p | 28,177 |
| Mar 28, 2025 | 120.00p | 128.75p | 117.00p | 125.00p | 24,892 |
| Mar 27, 2025 | 117.50p | 124.97p | 124.00p | 120.00p | 17,077 |
| Mar 25, 2025 | 117.50p | 119.90p | 119.90p | 117.50p | 10,000 |
| Mar 24, 2025 | 117.50p | 119.90p | 119.90p | 117.50p | 3,995 |
| Mar 19, 2025 | 117.50p | 119.90p | 110.50p | 117.50p | 200 |
| Mar 17, 2025 | 117.50p | 110.50p | 110.50p | 117.50p | 1,956 |
| Mar 11, 2025 | 120.00p | 115.50p | 110.50p | 117.50p | 11,160 |
| Mar 6, 2025 | 120.00p | 120.00p | 115.50p | 120.00p | 767 |
| Mar 5, 2025 | 120.00p | 116.10p | 116.10p | 120.00p | 2,724 |
| Mar 3, 2025 | 120.00p | 116.20p | 116.10p | 120.00p | 4,585 |
| Feb 27, 2025 | 117.50p | 120.00p | 116.00p | 120.00p | 2,052 |
| Feb 26, 2025 | 117.50p | 119.95p | 119.00p | 117.50p | 15,800 |
| Feb 25, 2025 | 117.50p | 119.75p | 119.75p | 117.50p | 6,677 |
| Feb 24, 2025 | 117.50p | 115.50p | 115.50p | 117.50p | 350 |
| Feb 20, 2025 | 120.00p | 116.33p | 116.33p | 120.00p | 15,000 |
| Feb 19, 2025 | 120.00p | 124.00p | 124.00p | 120.00p | 573 |
| Feb 18, 2025 | 120.00p | 118.55p | 118.55p | 120.00p | 5,766 |
| Feb 14, 2025 | 120.00p | 118.55p | 118.55p | 120.00p | 89 |
| Feb 13, 2025 | 120.00p | 124.50p | 118.50p | 120.00p | 1,779 |
| Feb 12, 2025 | 120.00p | 118.28p | 117.00p | 120.00p | 4,380 |
| Feb 11, 2025 | 120.00p | 118.28p | 118.28p | 120.00p | 768 |
| Feb 7, 2025 | 120.00p | 124.50p | 117.70p | 120.00p | 23,716 |
| Feb 6, 2025 | 125.00p | 120.25p | 116.56p | 120.00p | 5,321 |
| Feb 5, 2025 | 120.00p | 129.75p | 122.25p | 125.00p | 4,951 |
| Feb 4, 2025 | 120.00p | 118.38p | 118.38p | 120.00p | 953 |
| Jan 31, 2025 | 120.00p | 125.00p | 117.78p | 120.00p | 6,493 |
| Jan 28, 2025 | 120.00p | 117.50p | 117.50p | 120.00p | 600 |
| Jan 27, 2025 | 120.00p | 124.90p | 117.00p | 120.00p | 4,641 |
| Jan 24, 2025 | 115.00p | 120.00p | 113.13p | 120.00p | 30,988 |
| Jan 23, 2025 | 112.50p | 119.90p | 111.00p | 115.00p | 37,603 |
| Jan 22, 2025 | 107.50p | 103.00p | 103.00p | 107.50p | 59 |
| Jan 20, 2025 | 107.50p | 114.50p | 114.50p | 107.50p | 87 |
| Jan 17, 2025 | 107.50p | 113.00p | 102.00p | 107.50p | 22,544 |
| Jan 16, 2025 | 107.50p | 102.00p | 102.00p | 107.50p | 16,639 |
| Jan 15, 2025 | 107.50p | 101.63p | 101.63p | 107.50p | 2,117 |
| Jan 10, 2025 | 107.50p | 113.50p | 113.50p | 107.50p | 210 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.