tiprankstipranks
Trending News
More News >
Robinson PLC (GB:RBN)
LSE:RBN
UK Market

Robinson (RBN) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
125.00
120.00
120.00
125.00
125.00
0.00%
80
0.01
Jun 12, 2025
125.00
120.00
120.00
125.00
125.00
0.00%
2,300
0.32
Jun 11, 2025
125.00
120.00
120.00
125.00
125.00
0.00%
50
<0.01
Jun 10, 2025
125.00
126.00
124.00
125.00
125.00
0.00%
0
0.00
Jun 09, 2025
125.00
128.50
120.00
125.00
125.00
0.00%
5,150
0.72
Jun 06, 2025
125.00
120.20
120.20
125.00
125.00
0.00%
1,000
0.14
Jun 05, 2025
125.00
126.00
124.00
125.00
125.00
+0.81%
0
0.00
Jun 04, 2025
127.50
131.00
131.00
127.50
124.00
+2.82%
220
0.03
Jun 03, 2025
127.50
134.47
131.00
127.50
124.00
+2.82%
207
0.03
Jun 02, 2025
127.50
131.00
122.60
127.50
124.00
+2.82%
14,505
2.06
May 30, 2025
127.50
131.00
122.60
127.50
124.00
+2.82%
5,434
0.75
May 29, 2025
127.50
131.00
131.00
127.50
124.00
+2.82%
2,540
0.35
May 28, 2025
127.50
128.50
126.50
127.50
124.00
+2.82%
0
0.00
May 27, 2025
127.50
132.00
122.50
127.50
124.00
+2.82%
9,354
1.31
May 23, 2025
127.50
133.99
122.50
127.50
124.00
+2.82%
6,174
0.85
May 22, 2025
132.50
134.00
120.00
127.50
124.00
-2.89%
14,675
2.08
May 21, 2025
135.00
136.00
134.00
135.00
131.29
+2.82%
0
0.00
May 20, 2025
135.00
133.30
133.25
135.00
131.29
+2.82%
2,039
0.29
May 19, 2025
132.50
139.83
133.25
135.00
131.29
+2.82%
1,798
0.25
May 16, 2025
135.00
139.83
139.83
135.00
131.29
+2.82%
30
<0.01
May 15, 2025
135.00
139.75
131.25
135.00
131.29
+2.82%
27,786
4.13
May 14, 2025
135.00
131.20
131.20
135.00
131.29
+2.82%
639
0.09
May 13, 2025
135.00
136.00
134.00
135.00
131.29
+2.82%
0
0.00
May 12, 2025
132.50
139.00
136.90
135.00
131.29
+4.76%
8,789
1.26
May 09, 2025
135.00
130.30
130.30
132.50
128.86
+0.92%
5,000
0.72
May 08, 2025
135.00
130.30
130.30
135.00
131.29
+2.82%
2,000
0.28
May 07, 2025
135.00
136.00
134.00
135.00
131.29
+2.82%
0
0.00
May 06, 2025
135.00
137.00
130.00
135.00
131.29
+2.82%
22,189
3.32
May 02, 2025
135.00
137.50
130.00
135.00
131.29
+2.82%
13,578
2.07
May 01, 2025
135.00
130.30
130.30
135.00
131.29
+2.82%
2,000
0.31
Apr 30, 2025
135.00
139.00
130.30
135.00
131.29
+2.82%
2,820
0.43
Apr 29, 2025
132.50
135.00
130.25
135.00
131.29
+4.76%
1,808
0.28
Apr 28, 2025
127.50
135.00
126.50
132.50
128.86
+6.85%
30,596
5.05
Apr 25, 2025
127.50
132.75
125.23
127.50
124.00
+2.82%
6,169
0.96
Apr 24, 2025
117.50
135.00
119.50
127.50
124.00
+11.57%
74,189
12.63
Apr 23, 2025
117.50
119.90
115.00
117.50
114.27
+2.82%
530
0.09
Apr 22, 2025
117.50
120.00
115.25
117.50
114.27
+2.82%
10,885
1.91
Apr 17, 2025
117.50
117.50
117.50
117.50
114.27
+2.82%
7,782
1.40
Apr 16, 2025
117.50
118.50
116.50
117.50
114.27
+2.82%
0
0.00
Apr 15, 2025
115.00
120.00
120.00
117.50
114.27
+5.06%
1,245
0.20
Apr 14, 2025
115.00
123.84
120.00
115.00
111.84
+2.82%
17,145
2.89
Apr 11, 2025
112.50
114.95
114.95
115.00
111.84
+5.11%
1,996
0.34
Apr 10, 2025
112.50
114.95
114.95
112.50
109.41
+2.82%
7
<0.01
Apr 09, 2025
112.50
115.00
110.75
112.50
109.41
+2.82%
3,950
0.68
Apr 08, 2025
110.00
115.00
106.10
112.50
109.41
+5.16%
15,171
2.71
Apr 07, 2025
110.00
106.00
106.00
110.00
106.98
+0.54%
2,400
0.43
Apr 04, 2025
115.00
118.00
110.75
112.50
109.41
+0.59%
18,437
3.50
Apr 03, 2025
115.00
118.00
111.50
115.00
111.84
+2.82%
4,240
0.81
Apr 02, 2025
125.00
120.25
115.00
115.00
111.84
-5.40%
8,606
1.66
Apr 01, 2025
125.00
128.00
128.00
125.00
121.57
+2.82%
3,675
0.70
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis