UK Markets open in 4 hrs 48 mins

Robinson plc (RBN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
85.000.00 (0.00%)
At close: 12:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022------
28 Jun 2022------
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-
11 May 202280.0075.3075.3080.0080.00600
10 May 202280.0084.0084.0080.0080.00122
09 May 202280.0084.0084.0080.0080.002,373
06 May 202280.0079.0079.0080.0080.001,000
05 May 202280.0080.0080.0080.0080.00-
04 May 202280.0075.1075.1080.0080.003,700
03 May 202280.0080.0080.0080.0080.00-
29 Apr 202280.0080.0080.0080.0080.00-
28 Apr 202282.5088.0076.1080.0080.002,278
27 Apr 202275.0079.0079.0077.5077.504,450
26 Apr 202280.0080.0076.2575.0075.002,250
25 Apr 202280.0074.8774.8780.0080.007,598
22 Apr 202280.0083.7583.0080.0080.002,636
21 Apr 202280.0076.2576.2580.0080.002,184
20 Apr 202280.0075.0075.0080.0080.005,000
19 Apr 202280.0076.2576.2580.0080.00193
14 Apr 202280.0085.0083.0080.0080.001,220
13 Apr 202280.0082.0082.0080.0080.001,000
12 Apr 202280.0080.0080.0080.0080.00-
11 Apr 202280.0083.0083.0080.0080.00595
08 Apr 202277.5082.0076.0080.0080.0019,329
07 Apr 202277.5075.5075.5077.5077.508,000
06 Apr 202277.5080.3180.3177.5077.506,215
05 Apr 202277.5077.5077.5077.5077.50-
04 Apr 202277.5077.5077.5077.5077.50-
01 Apr 202277.5079.5078.0077.5077.5015,000
31 Mar 202277.5079.5075.0077.5077.5017,422
30 Mar 202277.5079.5075.2577.5077.502,234
29 Mar 202280.0079.5075.5077.5077.5013,241
28 Mar 202280.0084.0076.0080.0080.003,801
25 Mar 202275.0080.0080.0080.0080.001,500
24 Mar 202272.5080.0071.0075.0075.0067,646
23 Mar 202277.5085.0078.0080.0080.0011,926
22 Mar 202280.0078.0075.0077.5077.5022,396
21 Mar 202280.0083.0083.0080.0080.001,165
18 Mar 202280.0083.4083.4080.0080.001,187
17 Mar 202280.0080.0080.0080.0080.00-
16 Mar 202280.0080.0080.0080.0080.00-
15 Mar 202280.0080.0080.0080.0080.00-
14 Mar 202280.0075.5075.5080.0080.00750
11 Mar 202280.0083.5078.0080.0080.0010,228
10 Mar 202277.5079.7579.7580.0080.005,000
09 Mar 202277.5077.5077.5077.5077.50-
08 Mar 202280.0079.7575.2577.5077.5014,500
07 Mar 202280.0084.0077.0080.0080.0014,000
04 Mar 202280.0082.0076.5080.0080.0013,731
03 Mar 202280.0075.5575.5580.0080.002,500
02 Mar 202280.0080.0080.0080.0080.00-
01 Mar 202280.0075.5575.5580.0080.008,750
28 Feb 202280.0075.5575.5580.0080.001,150
25 Feb 202280.0080.0080.0080.0080.00-
24 Feb 202280.0082.4575.5080.0080.005,394
23 Feb 202280.0081.1081.1080.0080.001,000
22 Feb 202280.0080.0080.0080.0080.00-
21 Feb 202280.0080.0080.0080.0080.00-
18 Feb 202280.0080.0080.0080.0080.00-
17 Feb 202280.0080.8080.8080.0080.002,297
16 Feb 202280.0081.6076.1080.0080.008,662
15 Feb 202280.0076.0076.0080.0080.002,000
14 Feb 202280.0080.0080.0080.0080.004,410
11 Feb 202282.5084.9575.1080.0080.0018,937
10 Feb 202282.5076.5076.5082.5082.5020
09 Feb 202282.5082.5082.5082.5082.50-
08 Feb 202282.5076.5076.5082.5082.502,500
07 Feb 202282.5082.5082.5082.5082.50-
04 Feb 202282.5084.9584.9582.5082.505,500
03 Feb 202282.5084.0084.0082.5082.502,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...