1. Share Prices

  2. Robinson PLC (RBN)

160.00p+0.00 (+0.00%)26 Feb 2021, 13:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Robinson PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 2021165.00p167.00p160.20p164.00p17,913
Jan 21, 2021165.00p173.00p160.00p165.00p49,158
Jan 20, 2021155.00p157.00p157.00p155.00p5,500
Jan 19, 2021154.00p157.00p157.00p155.00p5,544
Jan 18, 2021155.00p151.00p151.00p154.00p6,208
Jan 15, 2021156.50p162.50p151.00p155.00p7,608
Jan 14, 2021155.00p162.35p153.25p156.50p5,703
Jan 13, 2021145.50p159.80p151.00p155.00p9,038
Jan 12, 2021145.00p150.00p142.00p145.00p2,663
Jan 11, 2021140.50p149.50p142.30p145.00p7,630
Jan 8, 2021142.00p142.70p132.00p140.50p39,156
Jan 7, 2021144.50p140.00p136.40p142.00p3,620
Jan 6, 2021144.50p147.00p140.18p144.50p4,722
Jan 5, 2021147.00p147.20p140.18p144.50p16,955
Jan 4, 2021153.50p154.90p144.89p147.00p19,792
Dec 31, 2020153.50p154.90p154.90p153.50p400
Dec 30, 2020153.50p155.00p147.26p153.50p4,220
Dec 29, 2020153.50p155.00p147.26p153.50p11,261
Dec 24, 2020153.50p155.00p154.00p153.50p7,550
Dec 23, 2020153.50p155.00p147.00p153.50p6,941
Dec 22, 2020153.50p155.45p148.30p153.50p4,668
Dec 21, 2020155.00p158.58p150.20p155.00p11,800
Dec 18, 2020152.50p157.00p150.20p155.00p5,776
Dec 16, 2020152.50p151.74p150.00p152.50p13,680
Dec 15, 2020160.00p161.00p150.00p152.50p12,170
Dec 14, 2020160.00p162.40p162.40p160.00p4,073
Dec 11, 2020160.00p162.40p162.40p160.00p150
Dec 10, 2020160.00p164.00p155.00p160.00p6,790
Dec 9, 2020160.00p164.00p156.00p160.00p13,017
Dec 8, 2020160.00p164.00p156.00p160.00p6,429
Dec 7, 2020165.00p164.50p155.00p160.00p20,650
Dec 4, 2020163.50p173.00p157.00p165.00p26,617
Dec 3, 2020163.50p169.31p160.00p163.50p18,064
Dec 2, 2020163.50p169.35p157.26p163.50p14,085
Dec 1, 2020160.00p169.74p160.00p163.50p24,845
Nov 30, 2020160.00p163.90p157.50p160.00p1,900
Nov 27, 2020160.00p164.00p164.00p160.00p5,547
Nov 26, 2020163.50p164.90p155.50p160.00p14,946
Nov 25, 2020163.50p164.94p162.00p163.50p18,915
Nov 24, 2020160.00p165.00p158.00p163.50p8,889
Nov 23, 2020160.00p163.80p155.00p160.00p11,354
Nov 20, 2020160.00p164.00p156.60p160.00p5,258
Nov 19, 2020160.00p163.80p156.50p160.00p14,564
Nov 18, 2020160.50p163.92p155.00p160.00p27,342
Nov 17, 2020160.50p164.55p156.00p160.50p11,230
Nov 16, 2020160.50p164.82p156.45p160.50p26,809
Nov 13, 2020158.00p169.00p156.00p160.50p54,606
Nov 12, 2020149.00p158.00p148.75p156.50p34,123
Nov 11, 2020142.50p157.00p140.00p149.00p33,527
Nov 10, 2020140.00p145.00p134.20p140.00p48,125
12345
Showing 1 to 50 of 241

Sign up to our
daily 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 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Firstgroup PLC90.003.15
International Consolidated Airlines Group S.A.191.953.06
Pets AT Home Group PLC394.402.98
Biffa PLC255.002.41
Watches Of Switzerland Group PLC638.002.08
Inchcape PLC709.002.01