Robinson plc (AIM:RBN)
London
· Delayed Price · Currency is GBP · Price in GBX 127.50
0.00 (0.00%)
At close: Dec 5, 2025
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 142.50 | 144.75 | 140.05 | 141.50 | 141.50 | -0.70% | 15,631 |
| Oct 13, 2025 | 130.00 | 140.00 | 127.33 | 142.50 | 142.50 | 9.62% | 5,213 |
| Oct 10, 2025 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | - | 2,152 |
| Oct 9, 2025 | 130.00 | 134.90 | 126.10 | 130.00 | 130.00 | - | 16,732 |
| Oct 8, 2025 | 135.00 | 130.40 | 126.10 | 130.00 | 130.00 | -3.70% | 1,999 |
| Oct 7, 2025 | 135.00 | 130.00 | 130.00 | 135.00 | 135.00 | - | 10,462 |
| Oct 6, 2025 | 135.00 | 137.95 | 132.10 | 135.00 | 135.00 | - | 1,968 |
| Oct 3, 2025 | 135.00 | 139.98 | 132.10 | 135.00 | 135.00 | - | 304 |
| Oct 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 9,998 |
| Oct 1, 2025 | 135.00 | 138.50 | 132.33 | 135.00 | 135.00 | - | 4,635 |
| Sep 30, 2025 | 130.00 | 135.00 | 131.00 | 135.00 | 135.00 | 3.85% | 18,040 |
| Sep 29, 2025 | 125.00 | 130.00 | 127.50 | 130.00 | 130.00 | 4.00% | 10,294 |
| Sep 26, 2025 | 125.00 | 129.50 | 121.00 | 125.00 | 125.00 | - | 18,784 |
| Sep 25, 2025 | 130.00 | 128.50 | 120.50 | 125.00 | 125.00 | -3.85% | 28,605 |
| Sep 24, 2025 | 135.00 | 135.00 | 125.10 | 130.00 | 130.00 | -3.70% | 25,573 |
| Sep 23, 2025 | 145.00 | 143.50 | 130.00 | 135.00 | 135.00 | -6.90% | 19,129 |
| Sep 22, 2025 | 145.00 | 140.65 | 132.00 | 145.00 | 145.00 | - | 7,491 |
| Sep 19, 2025 | 145.00 | 147.50 | 140.55 | 145.00 | 145.00 | - | 7,696 |
| Sep 18, 2025 | 145.00 | 143.90 | 143.90 | 145.00 | 145.00 | - | 4,000 |
| Sep 17, 2025 | 145.00 | 147.50 | 140.10 | 145.00 | 142.50 | - | 6,720 |
| Sep 16, 2025 | 145.00 | 144.80 | 140.50 | 145.00 | 142.50 | - | 10,784 |
| Sep 15, 2025 | 145.00 | 144.80 | 144.00 | 145.00 | 142.50 | - | 512 |
| Sep 12, 2025 | 145.00 | 144.80 | 140.11 | 145.00 | 142.50 | - | 24,713 |
| Sep 11, 2025 | 145.00 | 144.80 | 140.02 | 145.00 | 142.50 | - | 6,167 |
| Sep 10, 2025 | 145.00 | 145.00 | 140.10 | 145.00 | 142.50 | - | 1,748 |
| Sep 9, 2025 | 145.00 | 145.80 | 140.20 | 145.00 | 142.50 | - | 5,157 |
| Sep 8, 2025 | 145.00 | 145.00 | 140.10 | 145.00 | 142.50 | - | 14,086 |
| Sep 5, 2025 | 157.50 | 157.50 | 135.00 | 145.00 | 142.50 | -9.38% | 34,012 |
| Sep 4, 2025 | 162.50 | 160.50 | 155.75 | 160.00 | 157.24 | -1.54% | 10,764 |
| Sep 3, 2025 | 162.50 | 162.50 | 160.00 | 162.50 | 159.70 | - | 8,967 |
| Sep 2, 2025 | 160.00 | 169.85 | 160.00 | 162.50 | 159.70 | 1.56% | 17,158 |
| Sep 1, 2025 | 155.00 | 165.00 | 157.40 | 160.00 | 157.24 | 3.23% | 12,586 |
| Aug 29, 2025 | 155.00 | 159.90 | 154.15 | 155.00 | 152.33 | - | 24,708 |
| Aug 28, 2025 | 155.00 | 159.90 | 156.70 | 155.00 | 152.33 | - | 7,437 |
| Aug 27, 2025 | 155.00 | 164.50 | 152.60 | 155.00 | 152.33 | - | 14,908 |
| Aug 26, 2025 | 150.00 | 163.00 | 156.60 | 155.00 | 152.33 | 3.33% | 43,904 |
| Aug 22, 2025 | 147.50 | 157.00 | 144.50 | 150.00 | 147.41 | 1.69% | 29,460 |
| Aug 21, 2025 | 150.00 | 155.00 | 142.10 | 147.50 | 144.96 | -4.84% | 22,044 |
| Aug 20, 2025 | 155.00 | 158.00 | 152.00 | 155.00 | 152.33 | - | 18,663 |
| Aug 19, 2025 | 147.50 | 159.85 | 147.65 | 155.00 | 152.33 | 5.08% | 29,491 |
| Aug 18, 2025 | 140.00 | 150.00 | 141.25 | 147.50 | 144.96 | 5.36% | 61,533 |
| Aug 15, 2025 | 140.00 | 142.50 | 137.00 | 140.00 | 137.59 | - | 23,913 |
| Aug 14, 2025 | 140.00 | 142.90 | 135.50 | 140.00 | 137.59 | - | 9,160 |
| Aug 13, 2025 | 140.00 | 144.00 | 136.55 | 140.00 | 137.59 | - | 34,035 |
| Aug 12, 2025 | 140.00 | 139.11 | 136.55 | 140.00 | 137.59 | - | 1,097 |
| Aug 11, 2025 | 140.00 | 143.98 | 137.20 | 140.00 | 137.59 | - | 8,708 |
| Aug 8, 2025 | 130.00 | 144.90 | 130.00 | 140.00 | 137.59 | 7.69% | 87,375 |
| Aug 7, 2025 | 125.00 | 134.00 | 122.50 | 130.00 | 127.76 | 4.00% | 36,937 |
| Aug 6, 2025 | 127.50 | 120.00 | 120.00 | 125.00 | 122.84 | -1.96% | 5,000 |
| Aug 5, 2025 | 127.50 | 121.00 | 121.00 | 127.50 | 125.30 | - | 781 |
| Aug 4, 2025 | 127.50 | 130.50 | 121.00 | 127.50 | 125.30 | - | 4,576 |
| Aug 1, 2025 | 127.50 | 130.50 | 130.50 | 127.50 | 125.30 | - | 143 |
| Jul 31, 2025 | 130.00 | 125.00 | 121.00 | 127.50 | 125.30 | -1.92% | 1,601 |
| Jul 30, 2025 | 130.00 | 125.00 | 125.00 | 130.00 | 127.76 | - | 2,033 |
| Jul 29, 2025 | 130.00 | 125.00 | 125.00 | 130.00 | 127.76 | - | 1,600 |
| Jul 28, 2025 | 130.00 | 127.76 | 127.76 | 130.00 | 127.76 | - | - |
| Jul 25, 2025 | 130.00 | 125.00 | 125.00 | 130.00 | 127.76 | - | 220 |
| Jul 24, 2025 | 130.00 | 125.50 | 125.50 | 130.00 | 127.76 | - | 986 |
| Jul 23, 2025 | 130.00 | 127.76 | 127.76 | 130.00 | 127.76 | - | - |
| Jul 22, 2025 | 130.00 | 128.20 | 128.20 | 130.00 | 127.76 | - | 6,000 |
| Jul 21, 2025 | 130.00 | 133.50 | 133.50 | 130.00 | 127.76 | - | 1,000 |
| Jul 18, 2025 | 130.00 | 127.76 | 127.76 | 130.00 | 127.76 | - | - |