1. Share Prices

  2. Robinson PLC (RBN)

105.00p+0.00 (+0.00%)21 Nov 2024, 09:58
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
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
Nov 1, 2024105.00p109.77p109.77p105.00p3,000
Oct 31, 2024105.00p101.50p101.50p105.00p10,000
Oct 30, 2024105.00p101.00p101.00p105.00p222
Oct 29, 2024105.00p101.10p101.10p105.00p4,000
Oct 28, 2024105.00p107.00p107.00p105.00p1,398
Oct 22, 2024107.50p101.50p101.10p107.50p5,098
Oct 21, 2024107.50p108.75p101.00p107.50p13,591
Oct 17, 2024107.50p109.25p102.10p107.50p18,500
Oct 16, 2024107.50p102.10p102.10p107.50p2,000
Oct 15, 2024107.50p111.00p111.00p107.50p225
Oct 14, 2024105.00p109.90p102.10p107.50p3,354
Oct 11, 2024105.00p108.47p102.10p105.00p9,458
Oct 10, 2024107.50p110.40p108.50p105.00p161
Oct 9, 2024107.50p102.00p102.00p107.50p10,000
Oct 8, 2024107.50p114.00p114.00p107.50p8,761
Oct 4, 2024107.50p106.00p101.00p107.50p10,816
Oct 2, 2024107.50p111.80p111.80p107.50p100
Oct 1, 2024107.50p112.00p112.00p107.50p9
Sep 25, 2024107.50p102.00p102.00p107.50p3,320
Sep 24, 2024107.50p102.00p102.00p107.50p2,825
Sep 19, 2024107.50p112.00p112.00p107.50p89
Sep 17, 2024110.00p112.00p112.00p110.00p89
Sep 13, 2024110.00p106.65p106.65p110.00p258
Sep 12, 2024110.00p106.65p106.65p110.00p800
Sep 6, 2024110.00p112.00p112.00p110.00p1
Sep 5, 2024110.00p106.65p106.65p110.00p855
Sep 3, 2024110.00p106.60p106.60p110.00p328
Sep 2, 2024110.00p113.38p106.50p110.00p16,367
Aug 30, 2024110.00p110.00p106.50p110.00p26,954
Aug 29, 2024110.00p113.75p113.75p110.00p500
Aug 28, 2024110.00p106.50p106.50p110.00p1,250
Aug 27, 2024110.00p114.00p110.00p110.00p13,761
Aug 23, 2024110.00p106.25p106.25p110.00p2,587
Aug 22, 2024110.00p114.00p114.00p110.00p433
Aug 21, 2024107.50p110.00p109.90p110.00p7,490
Aug 20, 2024107.50p109.90p109.90p107.50p899
Aug 19, 2024107.50p109.90p109.90p107.50p7,090
Aug 16, 2024107.50p109.95p105.50p107.50p10,607
Aug 15, 2024105.00p110.00p109.90p107.50p6,701
Aug 14, 2024106.50p108.00p100.00p105.00p25,312
Aug 12, 2024109.00p109.20p102.00p106.50p24,187
1234
Showing 1 to 50 of 176

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,334.9513.88
Ithaca Energy PLC114.004.59
Auction Technology Group PLC445.503.97
Clarkson PLC3,700.002.78
B&M European Value Retail S.A.348.552.82
Smith (Ds) PLC598.002.57