1. Share Prices

  2. Robinson PLC (RBN)

115.00p+0.00 (+0.00%)22 Jul 2024, 12:25
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
Jul 22, 2024115.00p110.20p110.20p115.00p8
Jul 19, 2024115.00p120.00p110.20p115.00p10,591
Jul 18, 2024115.00p120.00p120.00p115.00p245
Jul 17, 2024115.00p120.00p112.00p115.00p5,663
Jul 16, 2024110.00p120.00p120.00p115.00p6,000
Jul 12, 2024110.00p114.00p114.00p110.00p900
Jul 11, 2024110.00p113.40p113.40p110.00p1,113
Jul 8, 2024110.00p113.40p113.40p110.00p895
Jul 5, 2024110.00p113.40p113.40p110.00p212
Jul 4, 2024110.00p106.50p106.50p110.00p413
Jul 3, 2024110.00p106.50p106.50p110.00p1,648
Jul 2, 2024110.00p110.00p110.00p110.00p2,842
Jul 1, 2024110.00p110.00p110.00p110.00p1,500
Jun 28, 2024110.00p110.00p110.00p110.00p800
Jun 27, 2024110.00p106.50p106.50p110.00p3,116
Jun 25, 2024110.00p114.50p114.50p110.00p507
Jun 24, 2024110.00p114.80p104.36p110.00p29,875
Jun 21, 2024110.00p111.78p106.30p110.00p6,644
Jun 20, 2024110.00p106.30p106.25p110.00p941
Jun 19, 2024110.00p112.00p105.55p110.00p4,597
Jun 18, 2024110.00p110.00p110.00p110.00p10,000
Jun 17, 2024110.00p110.00p105.20p110.00p2,268
Jun 11, 2024110.00p110.00p106.88p110.00p2,769
Jun 7, 2024110.00p106.55p106.55p110.00p5,145
Jun 6, 2024110.00p109.00p109.00p110.00p10,000
Jun 5, 2024112.50p118.00p112.50p112.50p308
Jun 4, 2024112.50p110.50p105.10p112.50p854
Jun 3, 2024112.50p118.00p111.00p112.50p60
May 31, 2024112.50p105.75p105.00p112.50p7,500
May 30, 2024112.50p113.75p113.75p112.50p5,145
May 29, 2024112.50p113.75p113.75p112.50p2,791
May 21, 2024112.50p114.00p106.75p112.50p4,575
May 20, 2024112.50p116.90p108.50p112.50p1,310
May 17, 2024112.50p108.50p108.50p112.50p1,726
May 16, 2024112.50p116.95p108.50p112.50p11,229
May 15, 2024112.50p108.00p108.00p112.50p2,333
May 14, 2024112.50p107.55p107.55p112.50p226
May 13, 2024112.50p117.00p107.25p112.50p2,739
May 10, 2024112.50p117.00p106.55p112.50p23,153
May 9, 2024105.00p130.00p110.10p112.50p49,690
May 7, 2024100.00p105.00p99.27p100.00p2,243
May 2, 2024100.00p95.00p95.00p100.00p1,037
Apr 30, 2024100.00p104.80p99.25p100.00p2,085
Apr 26, 2024100.00p99.22p99.22p100.00p6,455
Apr 23, 2024100.00p99.00p99.00p100.00p3,662
Apr 22, 2024100.00p104.80p98.90p100.00p700
Apr 19, 2024100.00p104.90p104.75p100.00p15,095
Apr 18, 202497.50p100.00p97.50p100.00p57,176
Apr 17, 202497.50p100.00p96.30p97.50p101,157
Apr 16, 2024100.00p98.00p98.00p97.50p10,000
1234
Showing 1 to 50 of 178

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.