1. Share Prices

  2. Robinson PLC (RBN)

102.50p+0.00 (+0.00%)23 Dec 2024, 08:05
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
Dec 23, 2024102.50p105.00p105.00p102.50p2,023
Dec 20, 2024102.50p104.95p104.95p102.50p2,858
Dec 19, 2024102.50p105.00p104.95p105.00p10,095
Dec 18, 2024102.50p104.80p104.80p102.50p1,000
Dec 16, 2024102.50p100.75p100.75p102.50p4,528
Dec 13, 2024102.50p104.00p104.00p102.50p15,000
Dec 12, 2024102.50p100.60p100.60p102.50p423
Dec 11, 2024102.50p104.78p104.78p102.50p10,337
Dec 10, 2024102.50p100.56p100.56p102.50p2,000
Dec 6, 2024102.50p104.78p100.56p102.50p2,500
Dec 5, 2024102.50p104.80p103.75p102.50p3,000
Dec 3, 2024102.50p105.00p100.56p102.50p4,000
Dec 2, 2024102.50p100.00p100.00p102.50p4,100
Nov 29, 2024102.50p100.56p100.56p102.50p4,005
Nov 28, 2024102.50p104.50p100.56p102.50p20,000
Nov 27, 2024105.00p101.00p100.35p101.00p143,024
Nov 25, 2024105.00p100.20p100.00p105.00p12,000
Nov 22, 2024105.00p100.00p100.00p105.00p10,000
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
1234
Showing 1 to 50 of 181

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.