Robinson plc (RBN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:32AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 30, 2024 | 100.00 | 104.80 | 99.25 | 100.00 | 100.00 | 2,085 |
| Apr 29, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 26, 2024 | 100.00 | 99.21 | 99.21 | 100.00 | 100.00 | 6,455 |
| Apr 25, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 24, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 23, 2024 | 100.00 | 99.00 | 99.00 | 100.00 | 100.00 | 3,662 |
| Apr 22, 2024 | 100.00 | 104.80 | 98.90 | 100.00 | 100.00 | 700 |
| Apr 19, 2024 | 100.00 | 104.90 | 104.75 | 100.00 | 100.00 | 15,095 |
| Apr 18, 2024 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 57,176 |
| Apr 17, 2024 | 97.50 | 100.00 | 96.30 | 97.50 | 97.50 | 101,157 |
| Apr 16, 2024 | 100.00 | 98.00 | 98.00 | 97.50 | 97.50 | 10,000 |
| Apr 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 12, 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 1,825 |
| Apr 11, 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 5,000 |
| Apr 10, 2024 | 100.00 | 97.50 | 97.50 | 100.00 | 100.00 | 2,494 |
| Apr 09, 2024 | 97.50 | 106.00 | 106.00 | 100.00 | 100.00 | 19,959 |
| Apr 08, 2024 | 97.50 | 100.00 | 98.00 | 97.50 | 97.50 | 6,002 |
| Apr 05, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Apr 04, 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 2,036 |
| Apr 03, 2024 | 97.50 | 97.00 | 95.01 | 96.00 | 96.00 | 50,522 |
| Apr 02, 2024 | 97.50 | 95.25 | 93.10 | 97.50 | 97.50 | 15,129 |
| Mar 28, 2024 | 97.50 | 97.00 | 95.00 | 97.50 | 97.50 | 9,969 |
| Mar 27, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Mar 26, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Mar 25, 2024 | 97.50 | 97.00 | 93.00 | 97.50 | 97.50 | 27,757 |
| Mar 22, 2024 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | 10,201 |
| Mar 21, 2024 | 97.50 | 95.25 | 95.25 | 97.50 | 97.50 | 1,121 |
| Mar 20, 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 4,573 |
| Mar 19, 2024 | 97.50 | 97.95 | 97.95 | 97.50 | 97.50 | 102 |
| Mar 18, 2024 | 97.50 | 96.50 | 95.00 | 97.50 | 97.50 | 6,573 |
| Mar 15, 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 1,000 |
| Mar 14, 2024 | 97.50 | 98.00 | 98.00 | 97.50 | 97.50 | 164 |
| Mar 13, 2024 | 97.50 | 98.00 | 95.00 | 97.50 | 97.50 | 17,171 |
| Mar 12, 2024 | 97.50 | 98.25 | 95.00 | 97.50 | 97.50 | 4,741 |
| Mar 11, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Mar 08, 2024 | 95.00 | 95.00 | 92.50 | 95.00 | 95.00 | 17,720 |
| Mar 07, 2024 | 95.00 | 94.90 | 92.50 | 95.00 | 95.00 | 4,479 |
| Mar 06, 2024 | 95.00 | 92.50 | 92.50 | 95.00 | 95.00 | 4,461 |
| Mar 05, 2024 | 95.00 | 92.50 | 92.50 | 95.00 | 95.00 | 1,931 |
| Mar 04, 2024 | 95.00 | 92.50 | 92.20 | 95.00 | 95.00 | 1,117 |
| Mar 01, 2024 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | 1,000 |
| Feb 29, 2024 | 95.00 | 95.00 | 92.00 | 95.00 | 95.00 | 21,000 |
| Feb 28, 2024 | 95.00 | 94.90 | 92.10 | 95.00 | 95.00 | 9,537 |
| Feb 27, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 26, 2024 | 95.00 | 92.00 | 92.00 | 95.00 | 95.00 | 2,000 |
| Feb 23, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5,000 |
| Feb 19, 2024 | 92.50 | 95.00 | 93.50 | 95.00 | 95.00 | 10,106 |
| Feb 16, 2024 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 5,000 |
| Feb 15, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Feb 14, 2024 | 92.50 | 93.40 | 93.40 | 92.50 | 92.50 | 262 |
| Feb 13, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Feb 12, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Feb 09, 2024 | 92.50 | 93.40 | 90.25 | 92.50 | 92.50 | 3,996 |
| Feb 08, 2024 | 92.50 | 90.25 | 90.25 | 92.50 | 92.50 | 1,000 |
| Feb 07, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Feb 06, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Feb 05, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Feb 02, 2024 | 92.50 | 93.50 | 93.50 | 92.50 | 92.50 | 1,065 |
| Feb 01, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Jan 31, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Jan 30, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Jan 29, 2024 | 95.00 | 96.89 | 90.00 | 92.50 | 92.50 | 52,399 |
| Jan 26, 2024 | 95.00 | 96.89 | 90.00 | 95.00 | 95.00 | 10,314 |
| Jan 25, 2024 | 95.00 | 93.00 | 93.00 | 95.00 | 95.00 | 8,228 |
| Jan 24, 2024 | 95.00 | 90.50 | 90.50 | 95.00 | 95.00 | 882 |
| Jan 23, 2024 | 95.00 | 92.00 | 90.10 | 95.00 | 95.00 | 24,750 |
| Jan 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 19, 2024 | 97.50 | 97.00 | 95.00 | 95.00 | 95.00 | 3,810 |
| Jan 18, 2024 | 97.50 | 98.13 | 96.00 | 97.00 | 97.00 | 25,697 |
| Jan 17, 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 3,130 |
| Jan 16, 2024 | 95.00 | 98.25 | 98.25 | 95.00 | 95.00 | 496 |
| Jan 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 12, 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 459 |
| Jan 11, 2024 | 95.00 | 93.50 | 93.50 | 95.00 | 95.00 | 991 |
| Jan 10, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Jan 09, 2024 | 92.50 | 95.00 | 93.00 | 95.00 | 95.00 | 17,770 |
| Jan 08, 2024 | 92.50 | 91.56 | 90.00 | 92.50 | 92.50 | 10,844 |
| Jan 05, 2024 | 92.50 | 94.70 | 94.70 | 92.50 | 92.50 | 3,000 |
| Jan 04, 2024 | 92.50 | 94.70 | 92.00 | 92.50 | 92.50 | 2,843 |
| Jan 03, 2024 | 92.50 | 91.00 | 91.00 | 92.50 | 92.50 | 6,400 |
| Jan 02, 2024 | 92.50 | 94.75 | 94.75 | 92.50 | 92.50 | 1,319 |
| Dec 29, 2023 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 3,528 |
| Dec 28, 2023 | 92.50 | 94.90 | 92.00 | 92.50 | 92.50 | 100 |
| Dec 27, 2023 | 92.50 | 92.00 | 92.00 | 92.50 | 92.50 | 4,765 |
| Dec 22, 2023 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | 2,095 |
| Dec 21, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 20, 2023 | 92.50 | 91.56 | 91.56 | 92.50 | 92.50 | 1,815 |
| Dec 19, 2023 | 92.50 | 94.75 | 91.50 | 92.50 | 92.50 | 6,505 |
| Dec 18, 2023 | 92.50 | 91.25 | 91.25 | 92.50 | 92.50 | 4,000 |
| Dec 15, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 14, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 13, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 12, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 11, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 08, 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| Dec 07, 2023 | 90.00 | 95.00 | 89.60 | 95.00 | 95.00 | 10,491 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.