Robinson plc (RBN.L) LSE

Currency In GBp

RBN.L Historical Return

If you invested 1000 GBp in Robinson plc (RBN.L) 10 years ago, it would be worth 1,582.55 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,586.11 GBp, while 1000 GBp invested 1 year ago would be worth 891.23 GBp. This corresponds to total returns of 58.26%, 58.61%, -10.88%, respectively, with annualized returns of 4.69%, 9.66%, -10.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 17, 2026	132.5	135	135	135	132.5	1,482
August 14, 2026	132.5	132.5	132.5	132.5	132.5	0
August 13, 2026	132.5	132.5	132.5	132.5	131.6	2,924
August 12, 2026	127.5	132.5	132.5	134	127.5	12,306
August 11, 2026	127.5	127.5	127.5	127.5	127.5	0
August 10, 2026	125	127.5	127.5	127.5	123.77	6,062
August 07, 2026	125	125	125	125	125	0
August 06, 2026	129.9	125	125	129.9	125	4,800
August 05, 2026	125	125	125	125	122.6	10,673
August 04, 2026	125	125	125	125	123.15	1,832
August 03, 2026	125	125	125	129.99	122	13,131
July 31, 2026	125	125	125	125	125	0
July 30, 2026	125	125	125	130	125	880
July 29, 2026	125	125	125	125	125	0
July 28, 2026	127.5	125	125	130	125	32,021
July 27, 2026	127.5	127.5	127.5	127.5	125.6	1,068
July 23, 2026	127.5	127.5	127.5	129.9	127.5	1,500
July 22, 2026	127.5	127.5	127.5	127.5	127.5	0
July 20, 2026	129.95	127.5	127.5	130	127.5	5,000
July 17, 2026	130	127.5	127.5	130	126.3	3,000
July 16, 2026	130	130	130	130	130	0
July 15, 2026	130	130	130	130	126.2	1,200
July 14, 2026	130	130	130	131.9	130	1,983
July 13, 2026	130	130	130	131.9	126	1,718
July 10, 2026	130	130	130	130	130	0
July 09, 2026	130	130	130	130	130	0
July 08, 2026	130	130	130	132	130	2,262
July 07, 2026	130	130	130	132	126	10,378
July 06, 2026	130	130	130	134.88	129.75	15,089
July 03, 2026	130	130	130	134.88	130	2
July 02, 2026	130	130	130	130	130	0
July 01, 2026	130	130	130	135	125.1	3,095
June 30, 2026	130	130	130	130	125.1	342
June 29, 2026	130	130	130	130	130	0
June 26, 2026	130	130	130	130	130	0
June 25, 2026	130	130	130	130	130	0
June 24, 2026	130	130	130	130	130	0
June 23, 2026	130	130	130	132.45	130	626
June 22, 2026	130	130	130	133	127.7	22,620
June 19, 2026	130	130	130	133	130	1,026
June 18, 2026	130	130	130	132.5	126	5,555
June 17, 2026	130	130	130	132.5	130	11