If you invested 1000 GBp in Robinson plc (RBN.L) 10 years ago, it would be worth 1,390.9 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,305.48 GBp, while 1000 GBp invested 1 year ago would be worth 997.61 GBp. This corresponds to total returns of 39.09%, 30.55%, -0.24%, respectively, with annualized returns of 3.35%, 5.47%, -0.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 130 | 130 | 130 | 134 | 126.5 | 16,750 |
| June 15, 2026 | 130 | 130 | 130 | 132.5 | 125.1 | 5,798 |
| June 12, 2026 | 130 | 130 | 130 | 130 | 130 | 0 |
| June 11, 2026 | 130 | 130 | 130 | 130 | 130 | 0 |
| June 10, 2026 | 132.5 | 130 | 130 | 132.5 | 126 | 13,882 |
| June 09, 2026 | 132.5 | 132.5 | 132.5 | 132.5 | 132.5 | 0 |
| June 08, 2026 | 132.5 | 132.5 | 132.5 | 132.5 | 132.5 | 0 |
| June 05, 2026 | 135 | 132.5 | 132.5 | 135 | 131 | 6,000 |
| June 04, 2026 | 135 | 135 | 135 | 139.5 | 135 | 5,600 |
| June 03, 2026 | 134.25 | 135 | 135 | 138.36 | 130 | 23,309 |
| June 02, 2026 | 127.5 | 127.5 | 127.5 | 134.25 | 124.5 | 812 |
| June 01, 2026 | 125 | 127.5 | 127.5 | 134.25 | 125 | 1,739 |
| May 29, 2026 | 125 | 125 | 125 | 129.99 | 120.01 | 5,654 |
| May 28, 2026 | 125 | 125 | 125 | 129.9 | 125 | 2,800 |
| May 27, 2026 | 122.5 | 125 | 125 | 130 | 122.5 | 5,004 |
| May 26, 2026 | 125 | 125 | 125 | 129.99 | 122 | 3,112 |
| May 22, 2026 | 125 | 125 | 125 | 129.5 | 125 | 4,007 |
| May 21, 2026 | 125 | 125 | 125 | 129.99 | 120.1 | 10,463 |
| May 20, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| May 19, 2026 | 130 | 125 | 125 | 130 | 122.5 | 28,454 |
| May 18, 2026 | 125 | 125 | 125 | 129.5 | 125 | 5,770 |
| May 15, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| May 14, 2026 | 125 | 125 | 125 | 129.95 | 122.5 | 1,804 |
| May 13, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| May 12, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |
| May 11, 2026 | 125 | 125 | 125 | 129.99 | 125 | 1,550 |
| May 08, 2026 | 125 | 125 | 125 | 127 | 125 | 8,568 |
| May 07, 2026 | 125 | 125 | 125 | 130 | 125 | 3,715 |
| May 06, 2026 | 125 | 125 | 125 | 125 | 125 | 0 |