1. Share Prices

  2. Robinson PLC (RBN)

140.10p-4.90 (-3.38%)10 Sep 2025, 11:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Robinson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025145.00p145.80p140.20p145.00p5,157
Sep 8, 2025145.00p145.00p140.10p145.00p14,086
Sep 5, 2025157.50p157.50p135.00p145.00p34,012
Sep 4, 2025162.50p160.50p155.75p160.00p10,764
Sep 3, 2025162.50p162.50p160.00p162.50p8,967
Sep 2, 2025160.00p169.85p160.00p162.50p17,158
Sep 1, 2025155.00p165.00p157.40p160.00p12,586
Aug 29, 2025155.00p159.90p154.15p155.00p24,708
Aug 28, 2025155.00p159.90p156.70p155.00p7,437
Aug 27, 2025155.00p164.50p152.60p155.00p14,908
Aug 26, 2025150.00p163.00p156.60p155.00p43,904
Aug 22, 2025147.50p157.00p144.50p150.00p29,460
Aug 21, 2025150.00p155.00p142.10p147.50p22,044
Aug 20, 2025155.00p158.00p152.00p155.00p18,663
Aug 19, 2025147.50p159.85p147.65p155.00p29,491
Aug 18, 2025140.00p150.00p141.25p147.50p61,533
Aug 15, 2025140.00p142.50p137.00p140.00p23,913
Aug 14, 2025140.00p142.90p135.50p140.00p9,160
Aug 13, 2025140.00p144.00p136.55p140.00p34,035
Aug 12, 2025140.00p139.11p136.55p140.00p1,097
Aug 11, 2025140.00p143.97p137.20p140.00p8,708
Aug 8, 2025130.00p144.90p130.00p140.00p87,375
Aug 7, 2025125.00p134.00p122.50p130.00p36,937
Aug 6, 2025127.50p120.00p120.00p125.00p5,000
Aug 5, 2025127.50p121.00p121.00p127.50p781
Aug 4, 2025127.50p130.50p121.00p127.50p4,576
Aug 1, 2025127.50p130.50p130.50p127.50p143
Jul 31, 2025130.00p125.00p121.00p127.50p1,601
Jul 30, 2025130.00p125.00p125.00p130.00p2,033
Jul 29, 2025130.00p125.00p125.00p130.00p1,600
Jul 25, 2025130.00p125.00p125.00p130.00p220
Jul 24, 2025130.00p125.50p125.50p130.00p986
Jul 22, 2025130.00p128.20p128.20p130.00p6,000
Jul 21, 2025130.00p133.50p133.50p130.00p1,000
Jul 16, 2025130.00p128.20p128.20p130.00p188
Jul 15, 2025130.00p128.51p128.20p130.00p9,629
Jul 14, 2025130.00p135.00p134.49p130.00p978
Jul 10, 2025130.00p128.50p128.50p130.00p2,500
Jul 9, 2025130.00p134.50p128.25p130.00p447
Jul 8, 2025130.00p128.20p128.20p130.00p6,677
Jul 7, 2025130.00p134.50p134.50p130.00p833
Jul 2, 2025127.50p134.50p134.50p130.00p1,831
Jul 1, 2025127.50p134.50p134.50p127.50p1,389
Jun 30, 2025125.00p134.50p126.00p127.50p7,389
Jun 27, 2025125.00p130.00p120.00p125.00p6,563
Jun 26, 2025125.00p128.44p122.20p125.00p4,500
Jun 25, 2025125.00p128.40p128.40p125.00p632
Jun 24, 2025125.00p128.44p120.25p125.00p1,912
Jun 23, 2025125.00p128.50p128.44p125.00p3,889
Jun 20, 2025125.00p127.00p120.25p125.00p13,242
1234
Showing 1 to 50 of 186

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.207.31
Dcc PLC4,830.003.43
Prudential PLC1,023.503.01
Anglo American PLC2,552.002.49
Burberry Group PLC1,195.002.40
Haleon PLC368.902.44