Robinson plc (RBN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RBN.L Historical Return
If you invested 1000 GBp in Robinson plc (RBN.L) 10 years ago, it would be worth 1,794.69 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,687.59 GBp, while 1000 GBp invested 1 year ago would be worth 925.93 GBp. This corresponds to total returns of 79.47%, 68.76%, -7.41%, respectively, with annualized returns of 6.02%, 11.03%, -7.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RBN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 125 | 125 | 125 | 126.9 | 125 | 2 |
| November 10, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| November 09, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| November 06, 2026 | 125 | 125 | 125 | 127 | 125 | 772 |
| November 05, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| November 04, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| November 03, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| November 02, 2026 | 125 | 125 | 125 | 125 | 121.1 | 3,998 |
| October 30, 2026 | 122.5 | 125 | 125 | 125 | 122.5 | 38,503 |
| October 29, 2026 | 117.5 | 122.5 | 122.5 | 123 | 117.5 | 45,000 |
| October 28, 2026 | 117.5 | 117.5 | 117.5 | 117.5 | 117.5 | 6,852 |
| October 27, 2026 | 117.5 | 117.5 | 117.5 | 117.5 | 116.75 | 1,000 |
| October 26, 2026 | 112.5 | 117.5 | 117.5 | 120 | 107.5 | 32,511 |
| October 23, 2026 | 107.5 | 112.5 | 112.5 | 116.25 | 107.5 | 27,443 |
| October 22, 2026 | 122.5 | 122.5 | 122.5 | 124.39 | 122.2 | 15,284 |
| October 21, 2026 | 122.5 | 122.5 | 122.5 | 125 | 122.2 | 3,355 |
| October 20, 2026 | 122.5 | 122.5 | 122.5 | 122.5 | 122.5 | 0 |
| October 19, 2026 | 122.5 | 122.5 | 122.5 | 122.5 | 122.36 | 11,107 |
| October 16, 2026 | 122.5 | 122.5 | 122.5 | 122.5 | 122.5 | 0 |
| October 15, 2026 | 122.5 | 122.5 | 122.5 | 122.5 | 122 | 10,440 |
| October 14, 2026 | 122.5 | 122.5 | 122.5 | 125 | 121.75 | 9,558 |
| October 13, 2026 | 122.5 | 122.5 | 122.5 | 124.9 | 121.75 | 5,141 |
| October 12, 2026 | 122.5 | 122.5 | 122.5 | 124.8 | 121.65 | 2,719 |
| October 09, 2026 | 122.5 | 122.5 | 122.5 | 125 | 121.55 | 10,402 |
| October 08, 2026 | 122.5 | 122.5 | 122.5 | 122.5 | 121.3 | 4,500 |
| October 07, 2026 | 122.5 | 122.5 | 122.5 | 122.5 | 122.5 | 0 |
| October 06, 2026 | 122.5 | 122.5 | 122.5 | 122.5 | 121 | 3 |
| October 05, 2026 | 120 | 120 | 120 | 120 | 120 | 0 |
| October 02, 2026 | 120 | 120 | 120 | 120 | 120 | 0 |
| October 01, 2026 | 120 | 120 | 120 | 120 | 120 | 0 |
| September 30, 2026 | 120 | 120 | 120 | 125 | 119.6 | 2,570 |
| September 29, 2026 | 120 | 120 | 120 | 124.98 | 119 | 7,346 |
| September 28, 2026 | 120 | 120 | 120 | 120 | 120 | 0 |
| September 25, 2026 | 120 | 120 | 120 | 124 | 120 | 37,500 |
| September 24, 2026 | 127.5 | 127.5 | 127.5 | 130 | 127.5 | 11,000 |
| September 23, 2026 | 127.5 | 127.5 | 127.5 | 127.5 | 127.5 | 0 |
| September 22, 2026 | 127.5 | 127.5 | 127.5 | 129.99 | 127.2 | 373 |
| September 21, 2026 | 130 | 127.5 | 127.5 | 130 | 127.1 | 1,600 |
| September 18, 2026 | 127.5 | 127.5 | 127.5 | 127.5 | 127 | 162 |
| September 17, 2026 | 127.5 | 127.5 | 127.5 | 130 | 126.7 | 8,053 |
| September 16, 2026 | 127.5 | 127.5 | 127.5 | 128.5 | 127.5 | 12,800 |
| September 15, 2026 | 127.5 | 127.5 | 127.5 | 130 | 126.75 | 21,448 |
| September 11, 2026 | 127 | 127 | 127 | 129 | 126.5 | 1,646 |
| September 10, 2026 | 127 | 127 | 127 | 128 | 126.46 | 3,520 |
| September 09, 2026 | 127 | 127 | 127 | 127 | 126.22 | 12,438 |
| September 08, 2026 | 126.5 | 127 | 127 | 128 | 126.14 | 34,406 |
| September 07, 2026 | 127.5 | 126.5 | 126.5 | 130 | 125.05 | 63,263 |
| September 04, 2026 | 130 | 127.5 | 127.5 | 134.9 | 125.05 | 31,970 |
| September 03, 2026 | 130 | 130 | 130 | 134.9 | 125.56 | 4,649 |
| September 02, 2026 | 127.5 | 127.5 | 127.5 | 129 | 127.5 | 6,000 |
| September 01, 2026 | 127.5 | 127.5 | 127.5 | 130 | 127.5 | 17,363 |
| August 28, 2026 | 127.5 | 127.5 | 127.5 | 130 | 127.5 | 30,829 |
| August 27, 2026 | 127.5 | 127.5 | 127.5 | 129.9 | 127.5 | 2,300 |
| August 26, 2026 | 127.5 | 127.5 | 127.5 | 129.9 | 127.5 | 7,842 |
| August 25, 2026 | 127.5 | 127.5 | 127.5 | 130 | 127.5 | 4,201 |
| August 24, 2026 | 125 | 127.5 | 127.5 | 130 | 125 | 6,092 |
| August 21, 2026 | 125 | 125 | 125 | 125 | 124.1 | 18,318 |
| August 20, 2026 | 125 | 125 | 125 | 128 | 116 | 66,749 |
| August 19, 2026 | 132.5 | 132.5 | 132.5 | 132.5 | 130.33 | 1,250 |
| August 18, 2026 | 135 | 132.5 | 132.5 | 135 | 132 | 18,404 |
AD
