Robinson plc (AIM:RBN)
London
· Delayed Price · Currency is GBP · Price in GBX 117.50
+2.50 (2.17%)
At close: Mar 6, 2026
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.00 | 119.00 | 112.25 | 117.50 | 117.50 | 2.17% | 11,704 |
| Mar 5, 2026 | 117.50 | 118.00 | 110.25 | 115.00 | 115.00 | -2.13% | 118,238 |
| Mar 4, 2026 | 117.50 | 115.50 | 115.50 | 117.50 | 117.50 | - | 5,186 |
| Mar 3, 2026 | 117.50 | 110.00 | 110.00 | 117.50 | 117.50 | - | 4,947 |
| Mar 2, 2026 | 115.05 | 117.00 | 115.00 | 117.50 | 117.50 | - | 3,264 |
| Feb 27, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 26, 2026 | 117.50 | 117.50 | 115.10 | 117.50 | 117.50 | - | 2,561 |
| Feb 25, 2026 | 117.50 | 115.25 | 115.25 | 117.50 | 117.50 | - | 9,264 |
| Feb 24, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 23, 2026 | 117.50 | 118.65 | 115.50 | 117.50 | 117.50 | - | 10,197 |
| Feb 20, 2026 | 117.50 | 118.75 | 118.75 | 117.50 | 117.50 | - | 924 |
| Feb 19, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 18, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Feb 17, 2026 | 122.50 | 119.40 | 115.75 | 117.50 | 117.50 | -4.08% | 10,000 |
| Feb 16, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Feb 13, 2026 | 122.50 | 124.00 | 124.00 | 122.50 | 122.50 | - | 850 |
| Feb 12, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Feb 11, 2026 | 125.00 | 121.50 | 117.25 | 122.50 | 122.50 | -2.00% | 9,135 |
| Feb 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 9, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 6, 2026 | 125.00 | 123.16 | 123.16 | 125.00 | 125.00 | - | 2,455 |
| Feb 5, 2026 | 122.80 | 122.80 | 122.80 | 125.00 | 125.00 | - | 3,000 |
| Feb 4, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Feb 2, 2026 | 122.50 | 129.85 | 122.50 | 125.00 | 125.00 | 2.04% | 15,473 |
| Jan 30, 2026 | 122.50 | 129.25 | 129.25 | 122.50 | 122.50 | - | 1 |
| Jan 29, 2026 | 124.00 | 124.00 | 124.00 | 122.50 | 122.50 | - | 400 |
| Jan 28, 2026 | 122.50 | 117.75 | 117.75 | 122.50 | 122.50 | - | 4,039 |
| Jan 27, 2026 | 122.50 | 125.20 | 117.55 | 122.50 | 122.50 | - | 12,916 |
| Jan 26, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Jan 23, 2026 | 122.50 | 120.56 | 120.56 | 122.50 | 122.50 | - | 4,397 |
| Jan 22, 2026 | 122.50 | 125.38 | 120.02 | 122.50 | 122.50 | - | 13,500 |
| Jan 21, 2026 | 125.38 | 125.38 | 125.38 | 122.50 | 122.50 | - | 1,588 |
| Jan 20, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Jan 19, 2026 | 122.50 | 117.00 | 117.00 | 122.50 | 122.50 | - | 600 |
| Jan 16, 2026 | 122.50 | 118.00 | 116.60 | 122.50 | 122.50 | - | 3,224 |
| Jan 15, 2026 | 122.50 | 121.30 | 115.75 | 122.50 | 122.50 | - | 2,187 |
| Jan 14, 2026 | 122.50 | 128.00 | 121.28 | 122.50 | 122.50 | - | 17,564 |
| Jan 13, 2026 | 120.00 | 128.20 | 120.52 | 122.50 | 122.50 | 2.08% | 5,715 |
| Jan 12, 2026 | 122.50 | 123.80 | 115.50 | 120.00 | 120.00 | -2.04% | 5,061 |
| Jan 9, 2026 | 122.50 | 118.10 | 115.00 | 122.50 | 122.50 | - | 2,613 |
| Jan 8, 2026 | 122.50 | 118.00 | 118.00 | 122.50 | 122.50 | 2.08% | 778 |
| Jan 7, 2026 | 120.00 | 124.25 | 118.00 | 120.00 | 120.00 | - | 1,279 |
| Jan 6, 2026 | 120.00 | 120.10 | 120.10 | 120.00 | 120.00 | - | 4,000 |
| Jan 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jan 2, 2026 | 120.00 | 125.00 | 124.40 | 120.00 | 120.00 | - | 7,860 |
| Dec 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.13% | 1,001 |
| Dec 30, 2025 | 117.50 | 120.00 | 116.50 | 117.50 | 117.50 | - | 1,884 |
| Dec 29, 2025 | 117.50 | 120.00 | 116.00 | 117.50 | 117.50 | - | 12,575 |
| Dec 24, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Dec 23, 2025 | 125.00 | 120.00 | 115.00 | 117.50 | 117.50 | -7.84% | 24,040 |
| Dec 22, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 19, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 18, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 17, 2025 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | - | 11,754 |
| Dec 16, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 15, 2025 | 127.50 | 129.85 | 125.00 | 127.50 | 127.50 | - | 2,470 |
| Dec 12, 2025 | 127.50 | 128.70 | 125.05 | 127.50 | 127.50 | - | 1,365 |
| Dec 11, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 10, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 9, 2025 | 127.50 | 129.85 | 129.85 | 127.50 | 127.50 | - | 2 |
| Dec 8, 2025 | 127.50 | 129.85 | 125.00 | 127.50 | 127.50 | - | 7,595 |
| Dec 5, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | - |
| Dec 4, 2025 | 134.00 | 130.50 | 127.70 | 127.50 | 127.50 | -4.85% | 15,807 |
| Dec 3, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Dec 2, 2025 | 134.00 | 130.88 | 130.65 | 134.00 | 134.00 | - | 6,530 |
| Dec 1, 2025 | 134.00 | 131.13 | 130.50 | 134.00 | 134.00 | - | 7,282 |
| Nov 28, 2025 | 134.00 | 131.13 | 131.13 | 134.00 | 134.00 | - | 2,306 |
| Nov 27, 2025 | 135.00 | 137.40 | 132.22 | 134.00 | 134.00 | -0.74% | 7,095 |
| Nov 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 25, 2025 | 135.00 | 132.22 | 132.22 | 135.00 | 135.00 | - | 134 |
| Nov 24, 2025 | 135.00 | 137.40 | 132.22 | 135.00 | 135.00 | - | 12,692 |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 20, 2025 | 135.00 | 137.50 | 131.71 | 135.00 | 135.00 | - | 40 |
| Nov 19, 2025 | 135.00 | 131.71 | 131.71 | 135.00 | 135.00 | - | 352 |
| Nov 18, 2025 | 135.00 | 132.33 | 131.95 | 135.00 | 135.00 | - | 1,961 |
| Nov 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 14, 2025 | 135.00 | 137.50 | 137.50 | 135.00 | 135.00 | - | 66 |
| Nov 13, 2025 | 135.00 | 132.33 | 132.33 | 135.00 | 135.00 | - | 2,740 |
| Nov 12, 2025 | 135.00 | 137.50 | 137.50 | 135.00 | 135.00 | - | 4,000 |
| Nov 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 10, 2025 | 135.00 | 137.50 | 132.00 | 135.00 | 135.00 | - | 5,001 |
| Nov 7, 2025 | 135.00 | 137.40 | 137.40 | 135.00 | 135.00 | - | 980 |
| Nov 6, 2025 | 135.00 | 137.50 | 137.40 | 135.00 | 135.00 | - | 2,185 |
| Nov 5, 2025 | 135.00 | 139.89 | 130.50 | 135.00 | 135.00 | - | 5,990 |
| Nov 4, 2025 | 135.00 | 130.50 | 130.50 | 135.00 | 135.00 | - | 700 |
| Nov 3, 2025 | 135.00 | 138.50 | 138.50 | 135.00 | 135.00 | - | 5,000 |
| Oct 31, 2025 | 135.00 | 138.50 | 138.50 | 135.00 | 135.00 | - | 4,397 |
| Oct 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 28, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | - | 1,750 |
| Oct 27, 2025 | 135.00 | 130.84 | 130.00 | 135.00 | 135.00 | - | 13,064 |
| Oct 24, 2025 | 137.50 | 139.00 | 130.84 | 135.00 | 135.00 | -1.82% | 6,345 |
| Oct 23, 2025 | 137.50 | 131.26 | 131.26 | 137.50 | 137.50 | - | 3,082 |
| Oct 22, 2025 | 140.00 | 139.75 | 131.26 | 137.50 | 137.50 | -1.79% | 8,434 |
| Oct 21, 2025 | 140.00 | 135.00 | 135.00 | 140.00 | 140.00 | - | 788 |
| Oct 20, 2025 | 140.00 | 142.50 | 135.00 | 140.00 | 140.00 | - | 2,156 |
| Oct 17, 2025 | 140.00 | 135.50 | 135.00 | 140.00 | 140.00 | -0.36% | 4,471 |
| Oct 16, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | - |
| Oct 15, 2025 | 141.50 | 144.00 | 136.45 | 140.50 | 140.50 | -0.71% | 15,431 |