Robinson plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	85.000	85.000	81.375	85.000	64.996	7,250
2022-01-19	85.000	85.000	82.500	85.000	64.996	2,711
2022-01-18	85.000	85.000	85.000	85.000	64.996	0
2022-01-17	85.000	85.000	85.000	85.000	64.996	0
2022-01-14	85.000	89.500	85.000	85.000	64.996	2,900
2022-01-13	85.000	88.100	83.000	85.000	64.996	8,743
2022-01-12	85.000	85.000	85.000	85.000	64.996	0
2022-01-11	85.000	88.400	85.000	85.000	64.996	839
2022-01-10	85.000	89.000	85.000	85.000	64.996	474
2022-01-07	85.000	88.400	85.000	85.000	64.996	309
2022-01-06	85.000	89.000	81.500	85.000	64.996	14,365
2022-01-05	85.000	85.000	85.000	85.000	64.996	0
2022-01-04	85.000	89.000	81.250	85.000	64.996	1,768
2021-12-31	85.000	85.000	85.000	85.000	64.996	0
2021-12-30	85.000	85.000	85.000	85.000	64.996	0
2021-12-29	85.000	90.000	84.000	85.000	64.996	14,524
2021-12-24	85.000	88.000	85.000	85.000	64.996	7,181
2021-12-23	80.000	80.000	80.000	80.000	61.173	0
2021-12-22	80.000	84.950	80.000	80.000	61.173	927
2021-12-21	80.000	80.000	80.000	80.000	61.173	0
2021-12-20	80.000	82.500	75.000	80.000	61.173	40,401
2021-12-17	82.500	85.000	82.500	82.500	63.085	25
2021-12-16	82.500	82.500	80.250	82.500	63.085	338
2021-12-15	82.500	83.750	80.000	82.500	63.085	9,874
2021-12-14	82.500	82.500	80.000	82.500	63.085	11,773
2021-12-13	82.500	82.500	81.300	82.500	63.085	3,000
2021-12-10	82.500	83.950	80.000	82.500	63.085	16,947
2021-12-09	82.500	87.500	80.550	82.500	63.085	95,921
2021-12-08	93.500	95.250	90.900	93.500	71.496	902
2021-12-07	93.500	95.250	90.650	93.500	71.496	6,810
2021-12-06	93.500	93.500	93.500	93.500	71.496	0
2021-12-03	93.500	93.500	93.500	93.500	71.496	20,019
2021-12-02	94.500	94.500	93.975	94.500	72.261	857
2021-12-01	94.500	94.500	94.500	94.500	72.261	0
2021-11-30	94.500	94.750	94.350	94.500	72.261	1,519
2021-11-29	95.100	95.100	90.625	94.500	72.261	6,991
2021-11-26	96.000	96.000	95.000	96.000	73.408	15,520
2021-11-25	96.500	98.473	95.000	97.500	74.555	15,071
2021-11-24	96.500	96.500	95.050	96.500	73.790	36
2021-11-23	96.500	96.500	95.000	96.500	73.790	2,903
2021-11-22	95.000	98.748	95.000	96.500	73.790	7,791
2021-11-19	94.000	94.100	94.000	94.000	71.878	2,500
2021-11-18	94.000	94.000	93.000	94.000	71.878	4,110
2021-11-17	94.000	94.750	94.000	94.000	71.878	33,525
2021-11-16	92.500	95.000	92.500	92.500	70.731	1,000
2021-11-15	92.500	92.500	91.600	92.500	70.731	2,000
2021-11-12	92.500	94.750	92.500	92.500	70.731	7,000
2021-11-11	92.500	92.500	91.250	92.500	70.731	1,000
2021-11-10	92.500	94.500	91.250	92.500	70.731	5,284
2021-11-09	92.500	95.000	92.500	92.500	70.731	7,323
2021-11-08	92.500	92.900	90.250	92.500	70.731	5,505
2021-11-05	92.500	93.750	90.250	92.500	70.731	17,072
2021-11-04	92.500	93.750	90.550	92.500	70.731	2,633
2021-11-03	94.900	94.900	90.000	92.500	70.731	24,800
2021-11-02	95.000	95.000	94.450	95.000	72.643	2,900
2021-11-01	95.000	95.000	90.125	95.000	72.643	15,000
2021-10-29	97.500	97.500	90.000	97.500	74.555	10,972
2021-10-28	97.500	97.500	95.000	97.500	74.555	2,093
2021-10-27	97.500	97.500	97.500	97.500	74.555	0
2021-10-26	97.500	97.600	95.250	97.500	74.555	6,165

← NewerPage 21 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.