Robinson plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	100.00	102.00	95.500	100.00	81.735	5,185
2023-03-29	97.500	97.500	97.500	97.500	79.692	0
2023-03-28	97.500	98.000	95.000	97.500	79.692	15,924
2023-03-27	97.500	99.750	96.000	97.500	79.692	1,213
2023-03-24	97.500	97.500	96.000	97.500	79.692	276
2023-03-23	97.500	97.500	97.500	97.500	79.692	0
2023-03-22	97.500	97.500	97.500	97.500	79.692	0
2023-03-21	97.500	97.500	95.000	97.500	79.692	3,000
2023-03-20	97.500	97.500	97.500	97.500	79.692	0
2023-03-17	97.500	97.500	97.500	97.500	79.692	0
2023-03-16	97.500	97.500	97.500	97.500	79.692	0
2023-03-15	97.500	97.500	97.500	97.500	79.692	0
2023-03-14	97.500	98.000	95.000	97.500	79.692	918
2023-03-13	97.500	98.000	95.000	97.500	79.692	21,222
2023-03-10	97.500	100.00	95.650	97.500	79.692	17,065
2023-03-09	97.500	98.750	95.000	97.500	79.692	40,492
2023-03-08	97.500	97.500	97.500	97.500	79.692	0
2023-03-07	97.500	98.750	95.000	97.500	79.692	5,208
2023-03-06	97.500	97.500	97.500	97.500	79.692	0
2023-03-03	97.500	98.750	95.000	97.500	79.692	4,626
2023-03-02	97.500	98.425	95.600	97.500	79.692	11,000
2023-03-01	97.500	98.750	97.500	97.500	79.692	2,525
2023-02-28	97.500	97.500	97.500	97.500	79.692	0
2023-02-27	97.500	97.500	95.500	97.500	79.692	3,000
2023-02-24	97.500	98.750	95.500	97.500	79.692	1,101
2023-02-23	97.500	100.00	95.000	97.500	79.692	20,004
2023-02-22	97.500	98.750	95.000	97.500	79.692	5,042
2023-02-21	97.500	98.750	97.500	97.500	79.692	1,000
2023-02-20	97.500	99.750	95.000	97.500	79.692	16,673
2023-02-17	97.500	100.00	97.500	97.500	79.692	2,094
2023-02-16	97.500	97.500	97.500	97.500	79.692	0
2023-02-15	96.500	100.00	94.100	98.500	80.509	24,409
2023-02-14	96.500	100.00	93.500	96.500	78.875	10,596
2023-02-13	98.500	98.889	93.000	96.500	78.875	17,685
2023-02-10	98.500	100.60	98.500	98.500	80.509	4,723
2023-02-09	98.510	98.510	95.000	98.500	80.509	26,568
2023-02-08	100.00	102.64	100.00	100.00	81.735	8,563
2023-02-07	100.00	102.70	98.000	100.00	81.735	33,778
2023-02-06	96.000	100.00	96.000	100.00	81.735	38,215
2023-02-03	95.000	95.000	93.500	95.000	77.649	392
2023-02-02	95.000	99.000	95.000	95.000	77.649	5,921
2023-02-01	95.000	95.000	93.261	95.000	77.649	10,000
2023-01-31	95.000	95.000	95.000	95.000	77.649	0
2023-01-30	95.000	99.880	93.000	95.000	77.649	3,790
2023-01-27	95.000	99.900	92.600	95.000	77.649	5,133
2023-01-26	95.000	95.000	92.510	95.000	77.649	60
2023-01-25	95.000	95.000	95.000	95.000	77.649	1,000
2023-01-24	92.500	93.950	90.250	92.500	75.605	20,143
2023-01-23	90.000	90.000	90.000	90.000	73.562	0
2023-01-20	90.000	93.900	87.800	90.000	73.562	8,930
2023-01-19	90.000	90.000	87.310	90.000	73.562	1,600
2023-01-18	90.000	94.500	90.000	90.000	73.562	440
2023-01-17	87.500	93.900	87.000	90.000	73.562	3,792
2023-01-16	85.450	90.000	85.450	87.500	71.518	10,928
2023-01-13	85.000	85.000	85.000	85.000	69.475	0
2023-01-12	85.000	90.000	84.000	85.000	69.475	4,090
2023-01-11	85.000	89.500	85.000	85.000	69.475	1,000
2023-01-10	85.000	85.000	83.110	85.000	69.475	13,022
2023-01-09	85.000	85.000	83.110	85.000	69.475	5,904
2023-01-06	85.000	85.000	85.000	85.000	69.475	5,000

← NewerPage 16 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0250 GBP
2026-06-04	0.0350 GBP
2025-09-18	0.0250 GBP
2025-06-05	0.0350 GBP
2024-09-19	0.0250 GBP
2024-06-06	0.0300 GBP
2023-09-21	0.0250 GBP
2023-07-06	0.0300 GBP
2022-09-22	0.0250 GBP
2022-06-30	0.0300 GBP
2021-09-09	0.0250 GBP
2021-07-01	0.0300 GBP
2020-09-03	0.0200 GBP
2020-07-09	0.0350 GBP
2019-08-29	0.0250 GBP
2019-05-16	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.