Robinson plc (RBN.L) LSE

154.00

+6.5(+4.41%)

Updated at August 19 08:18AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025142.5147.5147.5150141.2563,533
August 15, 2025142140140142.513724,413
August 14, 2025142.9140140142.9135.59,167
August 13, 2025136.55140140144136.5534,035
August 12, 2025138.78140140140136.551,218
August 11, 2025137.2140140143.98137.28,708
August 08, 2025133.75140140144.913092,775
August 07, 2025128130130134122.536,937
August 06, 20251201251251251205,000
August 05, 2025121127.5127.5127.51211,559
August 04, 2025121127.5127.5130.51216,140
August 01, 2025130.5127.5127.5130.5127.5143
July 31, 2025125127.5127.5127.51211,602
July 30, 20251251301301301252,466
July 29, 20251251301301301251,600
July 28, 20251301301301301300
July 25, 2025125130130130125440
July 24, 2025125.5130130130125.51,972
July 23, 20251301301301301300
July 22, 2025128.2130130130128.212,000
July 21, 2025133.5130130133.51301,000
July 18, 20251301301301301300
July 17, 20251301301301301300
July 16, 2025128.2130130130128.2376
July 15, 2025128.51130130130128.29,629
July 14, 2025134.49130130135130981
July 11, 20251301301301301300
July 10, 2025128.5130130130128.52,500
July 09, 2025128.25130130134.5128.25814
July 08, 2025128.2130130130128.213,354
July 07, 2025134.5130130134.5130833
July 04, 20251301301301301300
July 03, 20251301301301301300
July 02, 2025134.5130130134.51301,831
July 01, 2025134.5127.5127.5134.5127.51,389
June 30, 2025126127.5127.5134.512611,103
June 27, 20251291251251301206,563
June 26, 2025128.44125125128.44122.25,500
June 25, 2025128.4125125128.41251,264
June 24, 2025128.44125125128.44120.251,912
June 23, 2025128.5125125128.51253,889
June 20, 2025120.25125125127120.2513,254
June 19, 20251251251251251250
June 18, 2025120.25125125125120.255,247
June 17, 20251271251251271256,200
June 16, 20251251251251251250
June 13, 2025120125125125120160
June 12, 20251201251251251204,600
June 11, 202512012512512512050
June 10, 20251251251251251250
June 09, 2025120.25125125128.51205,150
June 06, 2025120.2125125125120.22,000
June 05, 20251251251251251251,110
June 04, 2025131127.5124131127.5220
June 03, 2025131127.5124134.48127.5207
June 02, 2025131127.5124131122.614,505
May 30, 2025131127.5127.5131122.65,434
May 29, 2025131127.5127.5131127.52,540
May 28, 2025127.5127.5127.5127.5127.50
May 27, 2025122.5127.5127.5132122.59,354
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved