UK Markets close in 8 hrs 16 mins

Robinson plc (RBN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
80.000.00 (0.00%)
As of 05:19PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202280.0084.5077.5080.0080.0034,450
03 Oct 202285.0081.0081.0080.0080.00400
30 Sept 202280.0087.9083.7585.0085.0013,084
29 Sept 202280.0077.0077.0080.0080.002,211
28 Sept 202280.0077.0077.0080.0080.00118
27 Sept 202280.0084.0084.0080.0080.002,380
26 Sept 202280.0084.0077.0077.0077.003,116
23 Sept 202280.0084.5078.8580.0080.001,005
22 Sept 202280.0080.0080.0080.0080.00-
21 Sept 202280.0080.0080.0080.0080.00-
20 Sept 202280.0084.5084.5080.0080.00523
16 Sept 202280.0080.0080.0080.0080.001,861
15 Sept 202280.0084.5078.5080.0080.00519
14 Sept 202280.0080.0080.0080.0080.001,816
13 Sept 202280.0082.0082.0080.0080.005,000
12 Sept 202283.0083.0077.2580.0080.0043,641
09 Sept 202280.0080.0080.0080.0080.00-
08 Sept 202280.0083.0077.0080.0080.0010,226
07 Sept 202280.0081.5078.2580.0080.002,161
06 Sept 202280.0080.0080.0080.0080.00-
05 Sept 202280.0080.0080.0080.0080.00-
02 Sept 202280.0078.5078.3580.0080.0016,285
01 Sept 202280.0080.0080.0080.0080.00-
31 Aug 202280.0080.0080.0080.0080.00-
30 Aug 202280.0082.9082.9080.0080.00601
26 Aug 202280.0078.5078.5080.0080.00419
25 Aug 202280.0080.0080.0080.0080.00-
24 Aug 202280.0080.0080.0080.0080.00-
23 Aug 202280.0080.0078.2580.0080.0016,450
22 Aug 202280.0078.2578.2580.0080.001,450
19 Aug 202280.0080.0080.0080.0080.00-
18 Aug 202280.0082.4078.1080.0080.005,019
17 Aug 202280.0080.0080.0080.0080.00-
16 Aug 202280.0080.0080.0080.0080.00-
15 Aug 202280.0080.0080.0080.0080.00-
12 Aug 202280.0081.9081.9080.0080.001,452
11 Aug 202280.0081.9078.0080.0080.007,776
10 Aug 202280.0080.0080.0080.0080.00-
09 Aug 202280.0080.0078.0080.0080.0028,893
08 Aug 202280.0085.0078.0080.0080.008,013
05 Aug 202280.0079.5079.5080.0080.005,000
04 Aug 202280.0079.7079.7080.0080.005,300
03 Aug 202280.0079.7079.7080.0080.004,000
02 Aug 202280.0079.3078.0080.0080.003,064
01 Aug 202277.5084.0076.5080.0080.007,871
29 Jul 202282.5080.0079.8977.5077.5033,368
28 Jul 202285.0081.1580.0082.5082.5012,853
27 Jul 202285.0086.4581.0085.0085.008,116
26 Jul 202285.0085.0085.0085.0085.00-
25 Jul 202285.0086.4586.4585.0085.002,250
22 Jul 202285.0085.0085.0085.0085.00-
21 Jul 202285.0085.0085.0085.0085.00-
20 Jul 202285.0086.8081.1085.0085.005,080
19 Jul 202285.0089.0081.1085.0085.00749
18 Jul 202285.0089.0080.5085.0085.002,500
15 Jul 202285.0088.0080.5085.0085.001,177
14 Jul 202285.0085.0085.0085.0085.00-
13 Jul 202285.0085.0085.0085.0085.00-
12 Jul 202285.0080.2080.2085.0085.00704
11 Jul 202287.5090.9575.0085.0085.003,812
08 Jul 202287.5090.9590.9587.5087.50554
07 Jul 202287.5087.5087.5087.5087.50-
06 Jul 202287.5087.5087.5087.5087.50-
05 Jul 202287.5090.9580.7587.5087.50236
04 Jul 202287.5091.0090.9587.5087.501,765
01 Jul 202287.5092.0092.0087.5087.50534
30 Jun 202287.5083.0081.0087.5087.507,000
29 Jun 202285.0095.0095.0087.5087.50125
28 Jun 202285.0085.0085.0085.0085.00-
27 Jun 202285.0090.0090.0085.0085.001,099
24 Jun 202285.0085.0085.0085.0085.00-
23 Jun 202285.0081.0081.0085.0085.00550
22 Jun 202285.0089.5081.0085.0085.001,929
21 Jun 202285.0085.0085.0085.0085.00-
20 Jun 202285.0085.0085.0085.0085.00-
17 Jun 202285.0085.0085.0085.0085.00-
16 Jun 202285.0084.2584.2585.0085.005,000
15 Jun 202285.0089.5082.5085.0085.002,657
14 Jun 202285.0089.5081.0085.0085.003,952
13 Jun 202285.0089.5081.0085.0085.003,130
10 Jun 202285.0089.5089.5085.0085.00303
09 Jun 202282.5090.0082.0085.0085.0011,142
08 Jun 202282.5082.5082.5082.5082.50-
07 Jun 202280.0080.0080.0080.0080.00-
06 Jun 202280.0084.7584.7580.0080.001,579
01 Jun 202280.0084.7583.5080.0080.004,500
31 May 202280.0080.0080.0080.0080.00-
30 May 202280.0083.5083.5080.0080.002,700
27 May 202280.0080.0080.0080.0080.00-
26 May 202280.0083.5083.5080.0080.002,000
25 May 202280.0084.0075.3580.0080.0012,010
24 May 202280.0080.0080.0080.0080.00-
23 May 202280.0084.0084.0080.0080.002
20 May 202280.0084.0084.0080.0080.002,341
19 May 202280.0080.0080.0080.0080.00-
18 May 202280.0084.0084.0080.0080.005
17 May 202280.0075.3575.3580.0080.00125
16 May 202280.0080.0080.0080.0080.00-
13 May 202280.0084.0084.0080.0080.003,600
12 May 202280.0080.0080.0080.0080.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...