UK Markets open in 4 hrs 48 mins
NIKKEI 225
26,755.08 -294.39 (-1.09%) HANG SENG
22,248.08 -170.89 (-0.76%) CRUDE OIL
111.38 -0.38 (-0.34%) GOLD FUTURES
1,823.70 +2.50 (+0.14%) DOW
30,946.99 -491.27 (-1.56%) BTC-GBP
16,659.19 -329.65 (-1.94%)
Robinson plc (RBN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | - | - | - | - | - | - |
| 27 Jun 2022 | 85.00 | 90.00 | 90.00 | 85.00 | 85.00 | 1,099 |
| 24 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 Jun 2022 | 85.00 | 81.00 | 81.00 | 85.00 | 85.00 | 550 |
| 22 Jun 2022 | 85.00 | 89.50 | 81.00 | 85.00 | 85.00 | 1,929 |
| 21 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 20 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 17 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 Jun 2022 | 85.00 | 84.25 | 84.25 | 85.00 | 85.00 | 5,000 |
| 15 Jun 2022 | 85.00 | 89.50 | 82.50 | 85.00 | 85.00 | 2,657 |
| 14 Jun 2022 | 85.00 | 89.50 | 81.00 | 85.00 | 85.00 | 3,952 |
| 13 Jun 2022 | 85.00 | 89.50 | 81.00 | 85.00 | 85.00 | 3,130 |
| 10 Jun 2022 | 85.00 | 89.50 | 89.50 | 85.00 | 85.00 | 303 |
| 09 Jun 2022 | 82.50 | 90.00 | 82.00 | 85.00 | 85.00 | 11,142 |
| 08 Jun 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 07 Jun 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 06 Jun 2022 | 80.00 | 84.75 | 84.75 | 80.00 | 80.00 | 1,579 |
| 01 Jun 2022 | 80.00 | 84.75 | 83.50 | 80.00 | 80.00 | 4,500 |
| 31 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 30 May 2022 | 80.00 | 83.50 | 83.50 | 80.00 | 80.00 | 2,700 |
| 27 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 26 May 2022 | 80.00 | 83.50 | 83.50 | 80.00 | 80.00 | 2,000 |
| 25 May 2022 | 80.00 | 84.00 | 75.35 | 80.00 | 80.00 | 12,010 |
| 24 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 23 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 2 |
| 20 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 2,341 |
| 19 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 18 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 5 |
| 17 May 2022 | 80.00 | 75.35 | 75.35 | 80.00 | 80.00 | 125 |
| 16 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 13 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 3,600 |
| 12 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 11 May 2022 | 80.00 | 75.30 | 75.30 | 80.00 | 80.00 | 600 |
| 10 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 122 |
| 09 May 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 2,373 |
| 06 May 2022 | 80.00 | 79.00 | 79.00 | 80.00 | 80.00 | 1,000 |
| 05 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 04 May 2022 | 80.00 | 75.10 | 75.10 | 80.00 | 80.00 | 3,700 |
| 03 May 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 29 Apr 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 28 Apr 2022 | 82.50 | 88.00 | 76.10 | 80.00 | 80.00 | 2,278 |
| 27 Apr 2022 | 75.00 | 79.00 | 79.00 | 77.50 | 77.50 | 4,450 |
| 26 Apr 2022 | 80.00 | 80.00 | 76.25 | 75.00 | 75.00 | 2,250 |
| 25 Apr 2022 | 80.00 | 74.87 | 74.87 | 80.00 | 80.00 | 7,598 |
| 22 Apr 2022 | 80.00 | 83.75 | 83.00 | 80.00 | 80.00 | 2,636 |
| 21 Apr 2022 | 80.00 | 76.25 | 76.25 | 80.00 | 80.00 | 2,184 |
| 20 Apr 2022 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 5,000 |
| 19 Apr 2022 | 80.00 | 76.25 | 76.25 | 80.00 | 80.00 | 193 |
| 14 Apr 2022 | 80.00 | 85.00 | 83.00 | 80.00 | 80.00 | 1,220 |
| 13 Apr 2022 | 80.00 | 82.00 | 82.00 | 80.00 | 80.00 | 1,000 |
| 12 Apr 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 11 Apr 2022 | 80.00 | 83.00 | 83.00 | 80.00 | 80.00 | 595 |
| 08 Apr 2022 | 77.50 | 82.00 | 76.00 | 80.00 | 80.00 | 19,329 |
| 07 Apr 2022 | 77.50 | 75.50 | 75.50 | 77.50 | 77.50 | 8,000 |
| 06 Apr 2022 | 77.50 | 80.31 | 80.31 | 77.50 | 77.50 | 6,215 |
| 05 Apr 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 04 Apr 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 01 Apr 2022 | 77.50 | 79.50 | 78.00 | 77.50 | 77.50 | 15,000 |
| 31 Mar 2022 | 77.50 | 79.50 | 75.00 | 77.50 | 77.50 | 17,422 |
| 30 Mar 2022 | 77.50 | 79.50 | 75.25 | 77.50 | 77.50 | 2,234 |
| 29 Mar 2022 | 80.00 | 79.50 | 75.50 | 77.50 | 77.50 | 13,241 |
| 28 Mar 2022 | 80.00 | 84.00 | 76.00 | 80.00 | 80.00 | 3,801 |
| 25 Mar 2022 | 75.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,500 |
| 24 Mar 2022 | 72.50 | 80.00 | 71.00 | 75.00 | 75.00 | 67,646 |
| 23 Mar 2022 | 77.50 | 85.00 | 78.00 | 80.00 | 80.00 | 11,926 |
| 22 Mar 2022 | 80.00 | 78.00 | 75.00 | 77.50 | 77.50 | 22,396 |
| 21 Mar 2022 | 80.00 | 83.00 | 83.00 | 80.00 | 80.00 | 1,165 |
| 18 Mar 2022 | 80.00 | 83.40 | 83.40 | 80.00 | 80.00 | 1,187 |
| 17 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 16 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 15 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 14 Mar 2022 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 750 |
| 11 Mar 2022 | 80.00 | 83.50 | 78.00 | 80.00 | 80.00 | 10,228 |
| 10 Mar 2022 | 77.50 | 79.75 | 79.75 | 80.00 | 80.00 | 5,000 |
| 09 Mar 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 08 Mar 2022 | 80.00 | 79.75 | 75.25 | 77.50 | 77.50 | 14,500 |
| 07 Mar 2022 | 80.00 | 84.00 | 77.00 | 80.00 | 80.00 | 14,000 |
| 04 Mar 2022 | 80.00 | 82.00 | 76.50 | 80.00 | 80.00 | 13,731 |
| 03 Mar 2022 | 80.00 | 75.55 | 75.55 | 80.00 | 80.00 | 2,500 |
| 02 Mar 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 01 Mar 2022 | 80.00 | 75.55 | 75.55 | 80.00 | 80.00 | 8,750 |
| 28 Feb 2022 | 80.00 | 75.55 | 75.55 | 80.00 | 80.00 | 1,150 |
| 25 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 24 Feb 2022 | 80.00 | 82.45 | 75.50 | 80.00 | 80.00 | 5,394 |
| 23 Feb 2022 | 80.00 | 81.10 | 81.10 | 80.00 | 80.00 | 1,000 |
| 22 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 21 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 18 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 17 Feb 2022 | 80.00 | 80.80 | 80.80 | 80.00 | 80.00 | 2,297 |
| 16 Feb 2022 | 80.00 | 81.60 | 76.10 | 80.00 | 80.00 | 8,662 |
| 15 Feb 2022 | 80.00 | 76.00 | 76.00 | 80.00 | 80.00 | 2,000 |
| 14 Feb 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4,410 |
| 11 Feb 2022 | 82.50 | 84.95 | 75.10 | 80.00 | 80.00 | 18,937 |
| 10 Feb 2022 | 82.50 | 76.50 | 76.50 | 82.50 | 82.50 | 20 |
| 09 Feb 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 08 Feb 2022 | 82.50 | 76.50 | 76.50 | 82.50 | 82.50 | 2,500 |
| 07 Feb 2022 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 04 Feb 2022 | 82.50 | 84.95 | 84.95 | 82.50 | 82.50 | 5,500 |
| 03 Feb 2022 | 82.50 | 84.00 | 84.00 | 82.50 | 82.50 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
