Rotork PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	324.60	325.60	321.60	324.40	302.19	1,084,455
2024-03-08	325.80	326.00	320.00	324.20	302.01	879,576
2024-03-07	322.00	326.20	319.60	323.60	301.45	881,787
2024-03-06	313.80	327.40	308.20	325.80	303.50	2,440,492
2024-03-05	318.60	336.40	313.37	327.80	305.36	2,070,453
2024-03-04	311.80	316.22	309.40	316.20	294.56	2,082,905
2024-03-01	312.40	312.40	307.00	310.80	289.53	2,137,624
2024-02-29	310.80	311.80	306.40	308.40	287.29	3,846,913
2024-02-28	316.00	316.00	308.60	309.20	288.04	903,040
2024-02-27	319.40	319.40	312.20	314.60	293.07	1,303,040
2024-02-26	308.20	315.00	308.20	313.40	291.95	1,263,981
2024-02-23	319.60	319.60	314.40	314.40	292.88	3,169,682
2024-02-22	323.40	323.40	315.60	318.20	296.42	1,168,033
2024-02-21	317.60	318.00	315.60	316.00	294.37	1,076,089
2024-02-20	320.00	321.20	315.60	317.60	295.86	1,061,603
2024-02-19	320.40	320.60	317.80	320.00	298.10	667,360
2024-02-16	317.60	321.22	317.20	321.20	299.21	844,358
2024-02-15	318.00	320.00	315.20	316.20	294.56	688,179
2024-02-14	307.20	316.60	307.20	315.40	293.81	892,245
2024-02-13	314.40	315.60	307.40	311.80	290.46	704,233
2024-02-12	315.00	319.60	315.00	316.60	294.93	1,300,364
2024-02-09	319.00	322.67	316.20	316.80	295.12	4,117,678
2024-02-08	323.20	323.20	318.00	318.20	296.42	862,456
2024-02-07	314.20	317.23	312.40	317.20	295.49	812,980
2024-02-06	305.40	315.60	305.40	315.00	293.44	2,654,734
2024-02-05	312.20	319.20	310.40	310.40	289.15	697,662
2024-02-02	322.40	325.00	317.20	318.00	296.23	645,436
2024-02-01	305.00	321.80	305.00	320.40	298.47	1,065,996
2024-01-31	318.40	318.40	311.80	313.40	291.95	1,942,684
2024-01-30	307.20	314.80	302.82	313.00	291.58	1,107,868
2024-01-29	321.60	321.60	305.20	308.20	287.10	2,551,385
2024-01-26	311.00	316.80	311.00	315.20	293.62	4,504,225
2024-01-25	310.80	315.40	310.00	313.20	291.76	1,057,244
2024-01-24	321.00	321.00	312.60	314.80	293.25	781,071
2024-01-23	309.60	318.60	309.60	313.00	291.58	1,098,601
2024-01-22	314.40	317.40	312.20	316.80	295.12	561,587
2024-01-19	306.60	314.60	306.60	312.00	290.64	717,891
2024-01-18	315.00	317.80	310.80	312.60	291.20	1,488,115
2024-01-17	315.20	315.20	309.20	312.80	291.39	1,212,458
2024-01-16	320.00	320.00	310.00	315.00	293.44	6,649,533
2024-01-15	321.80	321.80	312.00	312.80	291.39	3,537,431
2024-01-12	307.40	317.20	307.40	313.40	291.95	656,328
2024-01-11	304.60	318.20	304.60	311.00	289.71	2,336,408
2024-01-10	302.60	311.62	302.20	311.60	290.27	768,481
2024-01-09	312.00	315.40	309.00	311.20	289.90	1,536,067
2024-01-08	311.20	315.22	308.60	315.20	293.62	671,304
2024-01-05	320.40	320.40	307.20	310.80	289.53	915,635
2024-01-04	311.80	315.80	310.00	314.00	292.51	1,203,563
2024-01-03	308.40	318.40	308.40	313.20	291.76	1,288,086
2024-01-02	330.80	330.80	314.20	315.40	293.81	644,643
2023-12-29	322.40	326.20	322.00	323.60	301.45	369,357
2023-12-28	319.80	322.60	319.40	321.40	299.40	816,331
2023-12-27	329.40	329.40	318.80	319.80	297.91	836,069
2023-12-22	324.00	324.00	315.40	322.60	300.52	369,989
2023-12-21	309.60	319.40	309.60	318.20	296.42	638,191
2023-12-20	322.40	322.40	314.00	319.20	297.35	4,142,939
2023-12-19	314.60	319.00	313.19	313.20	291.76	2,076,546
2023-12-18	308.40	316.60	308.40	316.00	294.37	1,726,269
2023-12-15	316.20	324.00	315.00	316.40	294.74	5,131,453
2023-12-14	322.00	327.00	320.60	320.60	298.66	2,649,724

← NewerPage 12 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0300 GBP
2026-04-23	0.0535 GBP
2025-08-14	0.0295 GBP
2025-04-24	0.0500 GBP
2024-08-15	0.0275 GBP
2024-04-18	0.0465 GBP
2023-08-17	0.0255 GBP
2023-04-13	0.0430 GBP
2022-08-18	0.0240 GBP
2022-04-07	0.0405 GBP
2021-08-19	0.0235 GBP
2021-04-08	0.0630 GBP
2020-08-20	0.0390 GBP
2020-04-09	0.0390 GBP
2019-08-29	0.0230 GBP
2019-04-11	0.0370 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.