Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	85.000	85.000	85.000	85.000	67.304	0
2022-07-13	85.000	85.000	85.000	85.000	67.304	0
2022-07-12	85.000	85.000	80.200	85.000	67.304	704
2022-07-11	87.500	90.950	75.000	85.000	67.304	3,812
2022-07-08	87.500	90.950	87.500	87.500	69.283	554
2022-07-07	87.500	87.500	87.500	87.500	69.283	0
2022-07-06	87.500	87.500	87.500	87.500	69.283	0
2022-07-05	87.500	90.950	80.750	87.500	69.283	236
2022-07-04	87.500	91.000	87.500	87.500	69.283	1,765
2022-07-01	87.500	92.000	87.500	87.500	69.283	534
2022-06-30	87.500	87.500	81.000	87.500	69.283	7,000
2022-06-29	87.500	95.000	87.500	87.500	66.908	125
2022-06-28	85.000	85.000	85.000	85.000	64.996	0
2022-06-27	85.000	90.000	85.000	85.000	64.996	1,099
2022-06-24	85.000	85.000	85.000	85.000	64.996	0
2022-06-23	85.000	85.000	81.000	85.000	64.996	550
2022-06-22	85.000	89.500	81.000	85.000	64.996	1,929
2022-06-21	85.000	85.000	85.000	85.000	64.996	0
2022-06-20	85.000	85.000	85.000	85.000	64.996	0
2022-06-17	85.000	85.000	85.000	85.000	64.996	0
2022-06-16	85.000	85.000	84.250	85.000	64.996	5,000
2022-06-15	85.000	89.500	82.500	85.000	64.996	2,657
2022-06-14	85.000	89.500	81.000	85.000	64.996	3,952
2022-06-13	85.000	89.500	81.000	85.000	64.996	3,130
2022-06-10	85.000	89.500	85.000	85.000	64.996	303
2022-06-09	82.500	90.000	82.000	85.000	64.996	11,142
2022-06-08	82.500	82.500	82.500	82.500	63.085	0
2022-06-07	80.000	80.000	80.000	80.000	61.173	0
2022-06-06	80.000	84.750	80.000	80.000	61.173	1,579
2022-06-01	80.000	84.750	80.000	80.000	61.173	4,500
2022-05-31	80.000	80.000	80.000	80.000	61.173	0
2022-05-30	80.000	83.500	80.000	80.000	61.173	2,700
2022-05-27	80.000	80.000	80.000	80.000	61.173	0
2022-05-26	80.000	83.500	80.000	80.000	61.173	2,000
2022-05-25	80.000	84.000	75.350	80.000	61.173	12,010
2022-05-24	80.000	80.000	80.000	80.000	61.173	0
2022-05-23	80.000	84.000	80.000	80.000	61.173	2
2022-05-20	80.000	84.000	80.000	80.000	61.173	2,341
2022-05-19	80.000	80.000	80.000	80.000	61.173	0
2022-05-18	80.000	84.000	80.000	80.000	61.173	5
2022-05-17	80.000	80.000	75.350	80.000	61.173	125
2022-05-16	80.000	80.000	80.000	80.000	61.173	0
2022-05-13	80.000	84.000	80.000	80.000	61.173	3,600
2022-05-12	80.000	80.000	80.000	80.000	61.173	0
2022-05-11	80.000	80.000	75.300	80.000	61.173	600
2022-05-10	80.000	84.000	80.000	80.000	61.173	122
2022-05-09	80.000	84.000	80.000	80.000	61.173	2,373
2022-05-06	80.000	80.000	79.000	80.000	61.173	1,000
2022-05-05	80.000	80.000	80.000	80.000	61.173	0
2022-05-04	80.000	80.000	75.100	80.000	61.173	3,700
2022-05-03	80.000	80.000	80.000	80.000	61.173	0
2022-04-29	80.000	80.000	80.000	80.000	61.173	0
2022-04-28	82.500	88.000	76.100	80.000	61.173	2,278
2022-04-27	77.500	79.000	77.500	77.500	59.261	4,450
2022-04-26	80.000	80.000	75.000	75.000	57.350	2,250
2022-04-25	80.000	80.000	74.871	80.000	61.173	7,598
2022-04-22	80.000	83.750	80.000	80.000	61.173	2,636
2022-04-21	80.000	80.000	76.250	80.000	61.173	2,184
2022-04-20	80.000	80.000	75.000	80.000	61.173	5,000
2022-04-19	80.000	80.000	76.250	80.000	61.173	193

← NewerPage 19 of 22 · 1,262 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.