Robinson plc (RBN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 05:19PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 80.00 | 84.50 | 77.50 | 80.00 | 80.00 | 34,450 |
| 03 Oct 2022 | 85.00 | 81.00 | 81.00 | 80.00 | 80.00 | 400 |
| 30 Sept 2022 | 80.00 | 87.90 | 83.75 | 85.00 | 85.00 | 13,084 |
| 29 Sept 2022 | 80.00 | 77.00 | 77.00 | 80.00 | 80.00 | 2,211 |
| 28 Sept 2022 | 80.00 | 77.00 | 77.00 | 80.00 | 80.00 | 118 |
| 27 Sept 2022 | 80.00 | 84.00 | 84.00 | 80.00 | 80.00 | 2,380 |
| 26 Sept 2022 | 80.00 | 84.00 | 77.00 | 77.00 | 77.00 | 3,116 |
| 23 Sept 2022 | 80.00 | 84.50 | 78.85 | 80.00 | 80.00 | 1,005 |
| 22 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 21 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 20 Sept 2022 | 80.00 | 84.50 | 84.50 | 80.00 | 80.00 | 523 |
| 16 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,861 |
| 15 Sept 2022 | 80.00 | 84.50 | 78.50 | 80.00 | 80.00 | 519 |
| 14 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,816 |
| 13 Sept 2022 | 80.00 | 82.00 | 82.00 | 80.00 | 80.00 | 5,000 |
| 12 Sept 2022 | 83.00 | 83.00 | 77.25 | 80.00 | 80.00 | 43,641 |
| 09 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 08 Sept 2022 | 80.00 | 83.00 | 77.00 | 80.00 | 80.00 | 10,226 |
| 07 Sept 2022 | 80.00 | 81.50 | 78.25 | 80.00 | 80.00 | 2,161 |
| 06 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 02 Sept 2022 | 80.00 | 78.50 | 78.35 | 80.00 | 80.00 | 16,285 |
| 01 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 31 Aug 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 30 Aug 2022 | 80.00 | 82.90 | 82.90 | 80.00 | 80.00 | 601 |
| 26 Aug 2022 | 80.00 | 78.50 | 78.50 | 80.00 | 80.00 | 419 |
| 25 Aug 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 24 Aug 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 23 Aug 2022 | 80.00 | 80.00 | 78.25 | 80.00 | 80.00 | 16,450 |
| 22 Aug 2022 | 80.00 | 78.25 | 78.25 | 80.00 | 80.00 | 1,450 |
| 19 Aug 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 18 Aug 2022 | 80.00 | 82.40 | 78.10 | 80.00 | 80.00 | 5,019 |
| 17 Aug 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 16 Aug 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 15 Aug 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 12 Aug 2022 | 80.00 | 81.90 | 81.90 | 80.00 | 80.00 | 1,452 |
| 11 Aug 2022 | 80.00 | 81.90 | 78.00 | 80.00 | 80.00 | 7,776 |
| 10 Aug 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 09 Aug 2022 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 28,893 |
| 08 Aug 2022 | 80.00 | 85.00 | 78.00 | 80.00 | 80.00 | 8,013 |
| 05 Aug 2022 | 80.00 | 79.50 | 79.50 | 80.00 | 80.00 | 5,000 |
| 04 Aug 2022 | 80.00 | 79.70 | 79.70 | 80.00 | 80.00 | 5,300 |
| 03 Aug 2022 | 80.00 | 79.70 | 79.70 | 80.00 | 80.00 | 4,000 |
| 02 Aug 2022 | 80.00 | 79.30 | 78.00 | 80.00 | 80.00 | 3,064 |
| 01 Aug 2022 | 77.50 | 84.00 | 76.50 | 80.00 | 80.00 | 7,871 |
| 29 Jul 2022 | 82.50 | 80.00 | 79.89 | 77.50 | 77.50 | 33,368 |
| 28 Jul 2022 | 85.00 | 81.15 | 80.00 | 82.50 | 82.50 | 12,853 |
| 27 Jul 2022 | 85.00 | 86.45 | 81.00 | 85.00 | 85.00 | 8,116 |
| 26 Jul 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 25 Jul 2022 | 85.00 | 86.45 | 86.45 | 85.00 | 85.00 | 2,250 |
| 22 Jul 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 Jul 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 20 Jul 2022 | 85.00 | 86.80 | 81.10 | 85.00 | 85.00 | 5,080 |
| 19 Jul 2022 | 85.00 | 89.00 | 81.10 | 85.00 | 85.00 | 749 |
| 18 Jul 2022 | 85.00 | 89.00 | 80.50 | 85.00 | 85.00 | 2,500 |
| 15 Jul 2022 | 85.00 | 88.00 | 80.50 | 85.00 | 85.00 | 1,177 |
| 14 Jul 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 13 Jul 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 12 Jul 2022 | 85.00 | 80.20 | 80.20 | 85.00 | 85.00 | 704 |
| 11 Jul 2022 | 87.50 | 90.95 | 75.00 | 85.00 | 85.00 | 3,812 |
| 08 Jul 2022 | 87.50 | 90.95 | 90.95 | 87.50 | 87.50 | 554 |
| 07 Jul 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 06 Jul 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 05 Jul 2022 | 87.50 | 90.95 | 80.75 | 87.50 | 87.50 | 236 |
| 04 Jul 2022 | 87.50 | 91.00 | 90.95 | 87.50 | 87.50 | 1,765 |
| 01 Jul 2022 | 87.50 | 92.00 | 92.00 | 87.50 | 87.50 | 534 |
| 30 Jun 2022 | 87.50 | 83.00 | 81.00 | 87.50 | 87.50 | 7,000 |
| 29 Jun 2022 | 85.00 | 95.00 | 95.00 | 87.50 | 87.50 | 125 |
| 28 Jun 2022 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 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 | - |
| *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.
