Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	80.000	85.000	80.000	80.000	61.173	1,220
2022-04-13	80.000	82.000	80.000	80.000	61.173	1,000
2022-04-12	80.000	80.000	80.000	80.000	61.173	0
2022-04-11	80.000	83.000	80.000	80.000	61.173	595
2022-04-08	77.500	82.000	76.000	80.000	61.173	104,329
2022-04-07	77.500	77.500	75.500	77.500	59.261	8,000
2022-04-06	77.500	80.311	77.500	77.500	59.261	6,215
2022-04-05	77.500	77.500	77.500	77.500	59.261	0
2022-04-04	77.500	77.500	77.500	77.500	59.261	0
2022-04-01	77.500	79.500	77.500	77.500	59.261	15,000
2022-03-31	77.500	79.500	75.000	77.500	59.261	17,422
2022-03-30	77.500	79.500	75.250	77.500	59.261	2,234
2022-03-29	79.500	79.500	75.500	77.500	59.261	13,241
2022-03-28	80.000	84.000	76.000	80.000	61.173	3,801
2022-03-25	80.000	80.000	80.000	80.000	61.173	1,500
2022-03-24	72.500	80.000	71.000	75.000	57.350	67,646
2022-03-23	78.000	85.000	78.000	80.000	61.173	11,926
2022-03-22	78.000	78.000	75.000	77.500	59.261	22,396
2022-03-21	80.000	83.000	80.000	80.000	61.173	1,165
2022-03-18	80.000	83.400	80.000	80.000	61.173	1,187
2022-03-17	80.000	80.000	80.000	80.000	61.173	0
2022-03-16	80.000	80.000	80.000	80.000	61.173	0
2022-03-15	80.000	80.000	80.000	80.000	61.173	0
2022-03-14	80.000	80.000	75.500	80.000	61.173	750
2022-03-11	80.000	83.500	78.000	80.000	61.173	10,228
2022-03-10	79.750	80.000	79.750	80.000	61.173	5,000
2022-03-09	77.500	77.500	77.500	77.500	59.261	0
2022-03-08	79.750	79.750	75.250	77.500	59.261	14,500
2022-03-07	80.000	84.000	77.000	80.000	61.173	14,000
2022-03-04	80.000	82.000	76.500	80.000	61.173	13,731
2022-03-03	80.000	80.000	75.550	80.000	61.173	2,500
2022-03-02	80.000	80.000	80.000	80.000	61.173	0
2022-03-01	80.000	80.000	75.550	80.000	61.173	8,750
2022-02-28	80.000	80.000	75.550	80.000	61.173	1,150
2022-02-25	80.000	80.000	80.000	80.000	61.173	0
2022-02-24	80.000	82.450	75.500	80.000	61.173	5,394
2022-02-23	80.000	81.100	80.000	80.000	61.173	1,000
2022-02-22	80.000	80.000	80.000	80.000	61.173	0
2022-02-21	80.000	80.000	80.000	80.000	61.173	0
2022-02-18	80.000	80.000	80.000	80.000	61.173	0
2022-02-17	80.000	80.800	80.000	80.000	61.173	2,297
2022-02-16	80.000	81.600	76.100	80.000	61.173	8,662
2022-02-15	80.000	80.000	76.000	80.000	61.173	2,000
2022-02-14	80.000	80.000	80.000	80.000	61.173	4,410
2022-02-11	82.500	84.950	75.100	80.000	61.173	18,937
2022-02-10	82.500	82.500	76.500	82.500	63.085	20
2022-02-09	82.500	82.500	82.500	82.500	63.085	0
2022-02-08	82.500	82.500	76.500	82.500	63.085	2,500
2022-02-07	82.500	82.500	82.500	82.500	63.085	0
2022-02-04	82.500	84.950	82.500	82.500	63.085	5,500
2022-02-03	82.500	84.000	82.500	82.500	63.085	2,400
2022-02-02	82.500	84.950	75.750	82.500	63.085	3,330
2022-02-01	82.500	82.500	82.500	82.500	63.085	0
2022-01-31	82.500	82.500	76.500	82.500	63.085	15,025
2022-01-28	85.000	87.500	81.500	85.000	64.996	2,653
2022-01-27	85.000	86.000	85.000	85.000	64.996	5,000
2022-01-26	85.000	86.200	80.375	85.000	64.996	4,164
2022-01-25	85.000	85.000	85.000	85.000	64.996	0
2022-01-24	85.000	87.000	81.250	85.000	64.996	2,006
2022-01-21	85.000	87.500	85.000	85.000	64.996	227

← NewerPage 20 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.