1. Share Prices

  2. Robinson PLC (RBN)

107.50p+2.00 (+1.82%)19 Sep 2024, 08:30
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
Sep 17, 2024110.00p112.00p112.00p110.00p89
Sep 13, 2024110.00p106.65p106.65p110.00p258
Sep 12, 2024110.00p106.65p106.65p110.00p800
Sep 6, 2024110.00p112.00p112.00p110.00p1
Sep 5, 2024110.00p106.65p106.65p110.00p855
Sep 3, 2024110.00p106.60p106.60p110.00p328
Sep 2, 2024110.00p113.38p106.50p110.00p16,367
Aug 30, 2024110.00p110.00p106.50p110.00p26,954
Aug 29, 2024110.00p113.75p113.75p110.00p500
Aug 28, 2024110.00p106.50p106.50p110.00p1,250
Aug 27, 2024110.00p114.00p110.00p110.00p13,761
Aug 23, 2024110.00p106.25p106.25p110.00p2,587
Aug 22, 2024110.00p114.00p114.00p110.00p433
Aug 21, 2024107.50p110.00p109.90p110.00p7,490
Aug 20, 2024107.50p109.90p109.90p107.50p899
Aug 19, 2024107.50p109.90p109.90p107.50p7,090
Aug 16, 2024107.50p109.95p105.50p107.50p10,607
Aug 15, 2024105.00p110.00p109.90p107.50p6,701
Aug 14, 2024106.50p108.00p100.00p105.00p25,312
Aug 12, 2024109.00p109.20p102.00p106.50p24,187
Aug 9, 2024109.00p109.50p103.00p109.00p13,100
Aug 8, 2024110.00p105.00p105.00p109.00p5,000
Aug 6, 2024110.00p105.38p105.38p110.00p5,666
Aug 5, 2024110.00p110.00p110.00p110.00p9,084
Aug 1, 2024110.00p110.00p105.10p110.00p1,251
Jul 31, 2024115.00p110.00p110.00p110.00p500
Jul 29, 2024115.00p114.50p106.00p115.00p3,135
Jul 22, 2024115.00p110.20p110.20p115.00p8
Jul 19, 2024115.00p120.00p110.20p115.00p10,591
Jul 18, 2024115.00p120.00p120.00p115.00p245
Jul 17, 2024115.00p120.00p112.00p115.00p5,663
Jul 16, 2024110.00p120.00p120.00p115.00p6,000
Jul 12, 2024110.00p114.00p114.00p110.00p900
Jul 11, 2024110.00p113.40p113.40p110.00p1,113
Jul 8, 2024110.00p113.40p113.40p110.00p895
Jul 5, 2024110.00p113.40p113.40p110.00p212
Jul 4, 2024110.00p106.50p106.50p110.00p413
Jul 3, 2024110.00p106.50p106.50p110.00p1,648
Jul 2, 2024110.00p110.00p110.00p110.00p2,842
Jul 1, 2024110.00p110.00p110.00p110.00p1,500
Jun 28, 2024110.00p110.00p110.00p110.00p800
Jun 27, 2024110.00p106.50p106.50p110.00p3,116
Jun 25, 2024110.00p114.50p114.50p110.00p507
Jun 24, 2024110.00p114.80p104.36p110.00p29,875
Jun 21, 2024110.00p111.78p106.30p110.00p6,644
Jun 20, 2024110.00p106.30p106.25p110.00p941
Jun 19, 2024110.00p112.00p105.55p110.00p4,597
Jun 18, 2024110.00p110.00p110.00p110.00p10,000
Jun 17, 2024110.00p110.00p105.20p110.00p2,268
Jun 11, 2024110.00p110.00p106.88p110.00p2,769
1234
Showing 1 to 50 of 176

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC509.927.44
Trustpilot Group PLC227.434.09
Jupiter Fund Management PLC87.605.80
Rolls-Royce Holdings PLC523.805.60
Babcock International Group PLC490.805.50
Bloomsbury Publishing PLC694.005.15

Fallers

CompanyPrice% Chg
Close Brothers Group PLC498.00-5.59
Ig Group Holdings PLC914.50-3.43
Drax Group PLC620.50-3.20
Sse PLC1,935.50-3.06
Vodafone Group PLC75.90-2.79
Hiscox LTD1,126.00-2.34