1. Share Prices

  2. Robinson PLC (RBN)

127.50p+0.00 (+0.00%)05 Aug 2025, 14:33
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
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
Jun 18, 2025125.00p120.25p120.25p125.00p4,429
Jun 17, 2025125.00p127.00p127.00p125.00p6,200
Jun 13, 2025125.00p120.00p120.00p125.00p80
Jun 12, 2025125.00p120.00p120.00p125.00p2,300
Jun 11, 2025125.00p120.00p120.00p125.00p50
Jun 9, 2025125.00p128.50p120.00p125.00p5,150
Jun 6, 2025125.00p120.20p120.20p125.00p1,000
Jun 4, 2025127.50p131.00p131.00p127.50p220
Jun 3, 2025127.50p134.47p131.00p127.50p207
Jun 2, 2025127.50p131.00p122.60p127.50p14,505
May 30, 2025127.50p131.00p122.60p127.50p5,434
May 29, 2025127.50p131.00p131.00p127.50p2,540
May 27, 2025127.50p132.00p122.50p127.50p9,354
May 23, 2025127.50p133.99p122.50p127.50p6,174
May 22, 2025132.50p134.00p120.00p127.50p14,675
May 20, 2025135.00p133.30p133.25p135.00p2,039
May 19, 2025132.50p139.83p133.25p135.00p1,798
May 16, 2025135.00p139.83p139.83p135.00p30
May 15, 2025135.00p139.75p131.25p135.00p27,786
May 14, 2025135.00p131.20p131.20p135.00p639
May 12, 2025132.50p139.00p136.90p135.00p8,789
May 9, 2025135.00p130.30p130.30p132.50p5,000
May 8, 2025135.00p130.30p130.30p135.00p2,000
May 6, 2025135.00p137.00p130.00p135.00p22,189
1234
Showing 1 to 50 of 182

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,368.108.58
Dowlais Group PLC70.854.11
Vistry Group PLC611.003.59
Ibstock PLC152.303.32
Aston Martin Lagonda Global Holdings PLC72.553.13
Diageo PLC1,963.003.10

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,560.00-11.23
Coca-Cola Hbc AG3,600.00-8.21
Tp Icap Group PLC288.50-6.03
Glencore PLC289.01-4.00
4Imprint Group PLC3,505.00-3.04
Auction Technology Group PLC354.99-3.40