1. Share Prices

  2. Robinson PLC (RBN)

100.00p+0.00 (+0.00%)23 Apr 2024, 11:32
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
Apr 23, 2024100.00p99.00p99.00p100.00p3,662
Apr 22, 2024100.00p104.80p98.90p100.00p700
Apr 19, 2024100.00p104.90p104.75p100.00p15,095
Apr 18, 202497.50p100.00p97.50p100.00p57,176
Apr 17, 202497.50p100.00p96.30p97.50p101,157
Apr 16, 2024100.00p98.00p98.00p97.50p10,000
Apr 12, 2024100.00p97.50p97.50p100.00p1,825
Apr 11, 2024100.00p97.50p97.50p100.00p5,000
Apr 10, 2024100.00p97.50p97.50p100.00p2,494
Apr 9, 202497.50p106.00p106.00p100.00p19,959
Apr 8, 202497.50p100.00p98.00p97.50p6,002
Apr 4, 202497.50p98.00p98.00p97.50p2,036
Apr 3, 202497.50p97.00p95.01p96.00p50,522
Apr 2, 202497.50p95.25p93.10p97.50p15,129
Mar 28, 202497.50p97.00p95.00p97.50p9,969
Mar 25, 202497.50p97.00p93.00p97.50p27,757
Mar 22, 202497.50p100.00p95.00p97.50p10,201
Mar 21, 202497.50p95.25p95.25p97.50p1,121
Mar 20, 202497.50p98.00p98.00p97.50p4,573
Mar 19, 202497.50p97.95p97.95p97.50p102
Mar 18, 202497.50p96.50p95.00p97.50p6,573
Mar 15, 202497.50p98.00p98.00p97.50p1,000
Mar 14, 202497.50p98.00p98.00p97.50p164
Mar 13, 202497.50p98.00p95.00p97.50p17,171
Mar 12, 202497.50p98.25p95.00p97.50p4,741
Mar 8, 202495.00p95.00p92.50p95.00p17,720
Mar 7, 202495.00p94.90p92.50p95.00p4,479
Mar 6, 202495.00p92.50p92.50p95.00p4,461
Mar 5, 202495.00p92.50p92.50p95.00p1,931
Mar 4, 202495.00p92.50p92.20p95.00p1,117
Mar 1, 202495.00p92.00p92.00p95.00p1,000
Feb 29, 202495.00p95.00p92.00p95.00p21,000
Feb 28, 202495.00p94.90p92.10p95.00p9,537
Feb 26, 202495.00p92.00p92.00p95.00p2,000
Feb 20, 202495.00p95.00p95.00p95.00p5,000
Feb 19, 202492.50p95.00p93.50p95.00p10,106
Feb 16, 202492.50p95.00p95.00p92.50p5,000
Feb 14, 202492.50p93.40p93.40p92.50p262
Feb 9, 202492.50p93.40p90.25p92.50p3,996
Feb 8, 202492.50p90.25p90.25p92.50p1,000
Feb 2, 202492.50p93.50p93.50p92.50p1,065
Jan 29, 202495.00p96.89p90.00p92.50p52,399
Jan 26, 202495.00p96.89p90.00p95.00p10,314
Jan 25, 202495.00p93.00p93.00p95.00p8,228
Jan 24, 202495.00p90.50p90.50p95.00p882
Jan 23, 202495.00p92.00p90.10p95.00p24,750
Jan 19, 202497.50p97.00p95.00p95.00p3,810
Jan 18, 202497.50p98.13p96.00p97.00p25,697
Jan 17, 202495.00p93.50p93.50p95.00p3,130
Jan 16, 202495.00p98.25p98.25p95.00p496
1234
Showing 1 to 50 of 183

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.005.71
Reckitt Benckiser Group PLC4,454.004.80
Darktrace PLC508.203.71
Bae Systems PLC1,382.003.13
Quilter PLC105.502.93
Scottish Mortgage Investment Trust PLC852.203.02

Fallers

CompanyPrice% Chg
Mitie Group PLC112.13-6.56
Ocado Group PLC363.20-3.86
Elementis PLC137.80-3.37
Croda International PLC4,726.00-3.31
Hammerson PLC26.92-3.24
Mobico Group PLC54.05-3.14