1. Share Prices

  2. Robinson PLC (RBN)

127.50p+0.00 (+0.00%)09 Dec 2025, 08:35
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
Dec 9, 2025127.50p129.85p129.85p127.50p2
Dec 8, 2025127.50p129.85p125.00p127.50p7,595
Dec 4, 2025134.00p130.50p127.70p127.50p15,807
Dec 2, 2025134.00p130.88p130.65p134.00p6,530
Dec 1, 2025134.00p131.13p130.50p134.00p7,282
Nov 28, 2025134.00p131.13p131.13p134.00p2,306
Nov 27, 2025135.00p137.40p132.22p134.00p7,095
Nov 25, 2025135.00p132.22p132.22p135.00p134
Nov 24, 2025135.00p137.40p132.22p135.00p12,692
Nov 20, 2025135.00p137.50p131.71p135.00p40
Nov 19, 2025135.00p131.71p131.71p135.00p352
Nov 18, 2025135.00p132.33p131.95p135.00p1,961
Nov 14, 2025135.00p137.50p137.50p135.00p66
Nov 13, 2025135.00p132.33p132.33p135.00p2,740
Nov 12, 2025135.00p137.50p137.50p135.00p4,000
Nov 10, 2025135.00p137.50p132.00p135.00p5,001
Nov 7, 2025135.00p137.40p137.40p135.00p980
Nov 6, 2025135.00p137.50p137.40p135.00p2,185
Nov 5, 2025135.00p139.89p130.50p135.00p5,990
Nov 4, 2025135.00p130.50p130.50p135.00p700
Nov 3, 2025135.00p138.50p138.50p135.00p5,000
Oct 31, 2025135.00p138.50p138.50p135.00p4,397
Oct 28, 2025135.00p137.00p135.00p135.00p1,750
Oct 27, 2025135.00p130.84p130.00p135.00p13,064
Oct 24, 2025137.50p139.00p130.84p135.00p6,345
Oct 23, 2025137.50p131.26p131.26p137.50p3,082
Oct 22, 2025140.00p139.75p131.26p137.50p8,434
Oct 21, 2025140.00p135.00p135.00p140.00p788
Oct 20, 2025140.00p142.50p135.00p140.00p2,156
Oct 17, 2025140.00p135.50p135.00p140.00p4,471
Oct 15, 2025141.50p144.00p136.45p140.50p15,431
Oct 14, 2025142.50p144.75p140.05p141.50p15,631
Oct 13, 2025130.00p140.00p127.33p142.50p5,213
Oct 10, 2025130.00p134.00p127.00p130.00p2,152
Oct 9, 2025130.00p134.90p126.10p130.00p16,732
Oct 8, 2025135.00p130.40p126.10p130.00p1,999
Oct 7, 2025135.00p130.00p130.00p135.00p10,462
Oct 6, 2025135.00p137.95p132.10p135.00p1,968
Oct 3, 2025135.00p0.00p0.00p135.00p0
Oct 2, 2025135.00p135.00p135.00p135.00p9,998
Oct 1, 2025135.00p138.50p132.33p135.00p4,635
Sep 30, 2025130.00p135.00p131.00p135.00p18,040
Sep 29, 2025125.00p130.00p127.50p130.00p10,294
Sep 26, 2025125.00p129.50p121.00p125.00p18,784
Sep 25, 2025130.00p128.50p120.50p125.00p28,605
Sep 24, 2025135.00p135.00p125.10p130.00p25,573
Sep 23, 2025145.00p143.50p130.00p135.00p19,129
Sep 22, 2025145.00p140.65p132.00p145.00p7,491
Sep 19, 2025145.00p147.50p140.55p145.00p7,696
Sep 18, 2025145.00p143.90p143.90p145.00p4,000
1234
Showing 1 to 50 of 200

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62