LSE · RBN · stock
Robinson plc (RBN) stock price history
Every LSE trading session of Robinson plc from Apr 6, 2004 to Sep 25, 2026: 5,693 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBN adjusted close, 2004 to 2026
- £2.43
- All time high, 2014
- £1.45
- 52 week high, £1.10 low
- 5,693
- Daily sessions since 2004
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
RBN key facts
- Robinson plc (RBN) closed at £1.20 on Sep 25, 2026 on LSE.
- RBN's all time high close is £2.43, set on Jul 9, 2014; its all time low close is £0.2974 on Mar 26, 2009.
- RBN's 52 week range is £1.10 to £1.45.
- RBN returned -4.0% over the year to Sep 25, 2026 and +26.7% over five years.
- Over ten years RBN returned -9%, -0.9% a year compounded.
- RBN's deepest drawdown was -82.2% from Jul 10, 2014 to Mar 18, 2020.
- DataCedar holds 5,693 daily sessions of RBN history from Apr 6, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBN price chart, 2004 to 2026
RBN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -7.7% |
| 6 months | +4.4% |
| Year to date | +2.2% |
| 1 year | -4.0% |
| 3 years | +29.9% |
| 5 years | +26.7% |
| 10 years | -8.9% |
| Since Apr 6, 2004 | +47.9% |
| Compound annual growth, 22.5 years | +1.8% |
RBN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.43 on Jul 9, 2014
- All time low close
- £0.2974 on Mar 26, 2009
- 52 week high
- £1.45 on Oct 14, 2025
- 52 week low
- £1.10 on Mar 25, 2026
- Deepest drawdown
- -82.2% from Jul 10, 2014 to Mar 18, 2020, not yet recovered
- Best single session
- +46.3% on Jan 24, 2005
- Worst single session
- -36.1% on Oct 17, 2005
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2020, +92%
- Worst calendar year
- 2008, -58%
RBN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 6, 2004; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.20 | £1.39 | £1.10 | £1.20 | +0.0% | 2.1M | 186 |
| 2025 | £1.02 | £1.70 | £1.01 | £1.20 | +17.1% | 1.8M | 253 |
| 2024 | £0.9237 | £1.30 | £0.8987 | £1.02 | +10.9% | 1.6M | 254 |
| 2023 | £0.7984 | £1.13 | £0.7984 | £0.9237 | +15.7% | 2M | 251 |
| 2022 | £0.8478 | £0.9475 | £0.7081 | £0.7984 | -5.8% | 1.1M | 250 |
| 2021 | £1.53 | £1.78 | £0.7480 | £0.8478 | -44.6% | 3.5M | 253 |
| 2020 | £0.7972 | £1.72 | £0.4185 | £1.53 | +92.0% | 3.5M | 254 |
| 2019 | £0.6099 | £0.9261 | £0.6099 | £0.7972 | +23.2% | 1.4M | 253 |
| 2018 | £1.02 | £1.04 | £0.6024 | £0.6473 | -35.3% | 1.5M | 253 |
| 2017 | £1.29 | £1.59 | £0.9453 | £1.00 | -22.4% | 1.1M | 252 |
| 2016 | £2.19 | £2.39 | £1.04 | £1.29 | -40.4% | 1.9M | 253 |
| 2015 | £1.74 | £2.26 | £1.16 | £2.16 | +22.6% | 1.5M | 253 |
| 2014 | £1.79 | £2.48 | £1.50 | £1.76 | -3.2% | 1.7M | 253 |
| 2013 | £1.29 | £1.94 | £1.21 | £1.82 | +45.1% | 1.4M | 253 |
| 2012 | £0.8143 | £1.31 | £0.7945 | £1.26 | +48.9% | 2.2M | 251 |
| 2011 | £0.5211 | £0.9433 | £0.4963 | £0.8441 | +62.0% | 1.3M | 252 |
| 2010 | £0.4266 | £0.5708 | £0.3472 | £0.5211 | +31.3% | 244.4K | 253 |
| 2009 | £0.3668 | £0.5355 | £0.2974 | £0.3968 | +8.2% | 119.6K | 253 |
| 2008 | £0.8819 | £0.8819 | £0.3470 | £0.3668 | -58.4% | 2.4M | 254 |
| 2007 | £0.6686 | £1.12 | £0.5943 | £0.8819 | +31.9% | 207.7K | 253 |
| 2006 | £0.8416 | £1.10 | £0.5943 | £0.6686 | -20.6% | 195.9K | 252 |
| 2005 | £0.8117 | £1.34 | £0.4951 | £0.8416 | +3.7% | 224.3K | 260 |
| 2004 | £0.7720 | £0.8612 | £0.7225 | £0.8117 | n/a | 18K | 194 |
RBN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.20 | -5.9% |
| August 2026 | £1.27 | +2.0% |
| July 2026 | £1.25 | -3.8% |
| June 2026 | £1.30 | +4.0% |
| May 2026 | £1.25 | +2.0% |
| April 2026 | £1.22 | +6.5% |
| March 2026 | £1.15 | -2.1% |
| February 2026 | £1.17 | -4.1% |
| January 2026 | £1.22 | +2.1% |
| December 2025 | £1.20 | -10.4% |
| November 2025 | £1.34 | -0.7% |
| October 2025 | £1.35 | 0.0% |
About the RBN data
Daily bars. 5,693 sessions from Apr 6, 2004 to Sep 25, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RBN share price history
