Robinson plc RBN
LSE · United Kingdom · Producer Manufacturing
GBp 120.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 120.00 | 0.00% | GBp 120.00 | GBp 125.00 | GBp 119.60 | 2.57K |
| 2026-09-29 | GBp 120.00 | 0.00% | GBp 120.00 | GBp 124.98 | GBp 119.00 | 6.58K |
| 2026-09-28 | GBp 120.00 | 0.00% | GBp 120.00 | GBp 120.00 | GBp 120.00 | 0 |
| 2026-09-25 | GBp 120.00 | -5.88% | GBp 120.00 | GBp 124.00 | GBp 118.50 | 37.50K |
| 2026-09-24 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 127.50 | 11.00K |
| 2026-09-23 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 127.50 | GBp 127.50 | 0 |
| 2026-09-22 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 129.99 | GBp 127.20 | 370 |
| 2026-09-21 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 127.10 | 1.60K |
| 2026-09-18 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 127.00 | GBp 127.00 | 81 |
| 2026-09-17 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 126.70 | 8.05K |
| 2026-09-16 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 128.50 | GBp 128.50 | 6.40K |
| 2026-09-15 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 126.75 | 21.45K |
| 2026-09-14 | GBp 127.50 | +0.39% | GBp 127.00 | GBp 129.00 | GBp 126.55 | 13.88K |
| 2026-09-11 | GBp 127.00 | 0.00% | GBp 127.00 | GBp 129.00 | GBp 126.50 | 1.24K |
| 2026-09-10 | GBp 127.00 | 0.00% | GBp 127.00 | GBp 128.00 | GBp 126.46 | 3.52K |
| 2026-09-09 | GBp 127.00 | 0.00% | GBp 127.00 | GBp 126.35 | GBp 126.22 | 12.44K |
| 2026-09-08 | GBp 127.00 | +0.40% | GBp 126.50 | GBp 128.00 | GBp 126.14 | 34.41K |
| 2026-09-07 | GBp 126.50 | -0.78% | GBp 127.50 | GBp 130.00 | GBp 125.05 | 74.26K |
| 2026-09-04 | GBp 127.50 | -1.92% | GBp 130.00 | GBp 134.90 | GBp 125.05 | 31.97K |
| 2026-09-03 | GBp 130.00 | +1.96% | GBp 130.00 | GBp 134.90 | GBp 125.56 | 4.65K |
| 2026-09-02 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 129.00 | GBp 128.92 | 6.00K |
| 2026-09-01 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 128.90 | 12.36K |
| 2026-08-28 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 128.15 | 30.83K |
| 2026-08-27 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 129.90 | GBp 129.90 | 1.15K |
| 2026-08-26 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 129.90 | GBp 129.90 | 5.92K |
| 2026-08-25 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 129.99 | GBp 127.60 | 2.20K |
| 2026-08-24 | GBp 127.50 | +2.00% | GBp 125.00 | GBp 130.00 | GBp 129.50 | 6.09K |
| 2026-08-21 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 125.00 | GBp 124.10 | 13.32K |
| 2026-08-20 | GBp 125.00 | -5.66% | GBp 125.00 | GBp 128.00 | GBp 116.00 | 66.75K |
| 2026-08-19 | GBp 132.50 | 0.00% | GBp 132.50 | GBp 130.33 | GBp 130.33 | 1.25K |
| 2026-08-18 | GBp 132.50 | -1.85% | GBp 135.00 | GBp 132.00 | GBp 132.00 | 9.20K |
| 2026-08-17 | GBp 135.00 | +1.89% | GBp 132.50 | GBp 134.95 | GBp 134.95 | 741 |
| 2026-08-14 | GBp 132.50 | 0.00% | GBp 132.50 | GBp 132.50 | GBp 132.50 | 0 |
| 2026-08-13 | GBp 132.50 | 0.00% | GBp 132.50 | GBp 132.50 | GBp 131.60 | 2.67K |
| 2026-08-12 | GBp 132.50 | +3.92% | GBp 127.50 | GBp 134.00 | GBp 130.00 | 8.99K |
| 2026-08-11 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 127.50 | GBp 127.50 | 0 |
| 2026-08-10 | GBp 127.50 | +2.00% | GBp 125.00 | GBp 127.50 | GBp 123.77 | 5.05K |
| 2026-08-07 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 125.00 | GBp 125.00 | 0 |
| 2026-08-06 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 129.90 | GBp 129.90 | 2.40K |
| 2026-08-05 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 123.50 | GBp 122.60 | 5.67K |
| 2026-08-04 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 123.15 | GBp 123.15 | 916 |
| 2026-08-03 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 129.99 | GBp 122.00 | 11.13K |
| 2026-07-31 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 125.00 | GBp 125.00 | 0 |
| 2026-07-30 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 130.00 | GBp 130.00 | 440 |
| 2026-07-29 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 125.00 | GBp 125.00 | 0 |
| 2026-07-28 | GBp 125.00 | -1.96% | GBp 127.50 | GBp 130.00 | GBp 125.00 | 32.02K |
| 2026-07-27 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 125.60 | GBp 125.60 | 534 |
| 2026-07-24 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 127.50 | GBp 127.50 | 0 |
| 2026-07-23 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 129.90 | GBp 129.90 | 750 |
| 2026-07-22 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 127.50 | GBp 127.50 | 0 |
| 2026-07-21 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 127.50 | GBp 127.50 | 0 |
| 2026-07-20 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 130.00 | GBp 129.95 | 5.00K |
| 2026-07-17 | GBp 127.50 | -1.92% | GBp 130.00 | GBp 126.30 | GBp 126.30 | 3.00K |
| 2026-07-16 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-07-15 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 126.20 | GBp 126.20 | 600 |
| 2026-07-14 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 131.90 | GBp 131.50 | 1.94K |
| 2026-07-13 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 131.90 | GBp 126.00 | 1.70K |
| 2026-07-10 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-07-09 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-07-08 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.00 | GBp 132.00 | 1.13K |
| 2026-07-07 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.00 | GBp 126.00 | 5.38K |
| 2026-07-06 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 134.88 | GBp 129.75 | 15.05K |
| 2026-07-03 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 134.88 | GBp 134.88 | 2 |
| 2026-07-02 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-07-01 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 135.00 | GBp 125.10 | 1.72K |
| 2026-06-30 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 125.10 | GBp 125.10 | 342 |
| 2026-06-29 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-06-26 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-06-25 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-06-24 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-06-23 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.45 | GBp 132.45 | 313 |
| 2026-06-22 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 133.00 | GBp 127.70 | 11.90K |
| 2026-06-19 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 133.00 | GBp 133.00 | 519 |
| 2026-06-18 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.50 | GBp 126.00 | 5.56K |
| 2026-06-17 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.50 | GBp 132.50 | 10 |
| 2026-06-16 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 134.00 | GBp 126.50 | 8.75K |
| 2026-06-15 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 132.50 | GBp 125.10 | 2.93K |
| 2026-06-12 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-06-11 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 130.00 | GBp 130.00 | 0 |
| 2026-06-10 | GBp 130.00 | -1.89% | GBp 132.50 | GBp 129.50 | GBp 126.00 | 9.19K |
| 2026-06-09 | GBp 132.50 | 0.00% | GBp 132.50 | GBp 132.50 | GBp 132.50 | 0 |
| 2026-06-08 | GBp 132.50 | 0.00% | GBp 132.50 | GBp 132.50 | GBp 132.50 | 0 |
| 2026-06-05 | GBp 132.50 | -1.85% | GBp 135.00 | GBp 131.00 | GBp 131.00 | 3.00K |
| 2026-06-04 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 139.50 | GBp 136.00 | 5.60K |
| 2026-06-03 | GBp 135.00 | +5.88% | GBp 127.50 | GBp 138.36 | GBp 130.00 | 23.31K |
| 2026-06-02 | GBp 127.50 | 0.00% | GBp 127.50 | GBp 134.25 | GBp 124.50 | 812 |
| 2026-06-01 | GBp 127.50 | +2.00% | GBp 125.00 | GBp 134.25 | GBp 129.90 | 1.74K |
| 2026-05-29 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 129.99 | GBp 120.01 | 3.61K |
| 2026-05-28 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 125.00 | GBp 125.00 | 0 |
| 2026-05-27 | GBp 125.00 | 0.00% | GBp 122.50 | GBp 130.00 | GBp 129.99 | 5.00K |