Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	314.20	323.40	314.20	316.20	294.56	1,415,491
2023-12-12	328.80	328.83	319.80	320.80	298.84	985,883
2023-12-11	326.20	326.20	319.20	321.40	299.40	1,276,705
2023-12-08	312.20	320.00	312.20	319.00	297.16	1,038,350
2023-12-07	322.60	322.60	310.20	314.20	292.69	1,240,316
2023-12-06	310.60	317.60	310.60	314.60	293.07	4,891,713
2023-12-05	300.40	316.40	300.40	315.60	294.00	2,886,201
2023-12-04	304.60	311.20	304.60	307.80	286.73	4,357,324
2023-12-01	301.80	310.40	301.80	308.40	287.29	736,574
2023-11-30	301.40	310.00	301.40	308.20	287.10	1,890,284
2023-11-29	300.40	311.00	300.40	308.60	287.48	745,413
2023-11-28	301.80	308.00	301.80	306.20	285.24	747,359
2023-11-27	311.20	312.20	307.60	307.80	286.73	1,141,412
2023-11-24	316.40	317.40	307.20	311.00	289.71	550,266
2023-11-23	307.80	311.00	306.00	308.60	287.48	620,559
2023-11-22	317.00	317.00	306.60	311.60	290.27	1,325,133
2023-11-21	315.20	317.40	307.60	310.00	288.78	1,587,817
2023-11-20	319.00	323.40	317.20	318.00	296.23	532,033
2023-11-17	320.00	320.00	311.40	318.60	296.79	1,858,413
2023-11-16	314.60	316.20	309.60	311.40	290.08	867,912
2023-11-15	315.60	323.00	315.20	317.20	295.49	1,614,860
2023-11-14	304.80	314.60	304.40	313.20	291.76	1,473,685
2023-11-13	308.40	308.40	301.60	304.20	283.38	1,268,650
2023-11-10	320.40	320.40	304.80	306.40	285.43	1,808,192
2023-11-09	299.40	313.40	299.40	312.40	291.02	1,322,268
2023-11-08	294.60	307.40	294.60	305.80	284.87	1,926,044
2023-11-07	300.00	302.80	299.20	301.80	281.14	917,148
2023-11-06	300.00	302.00	299.20	299.80	279.28	764,637
2023-11-03	306.60	306.60	299.60	301.60	280.96	2,747,350
2023-11-02	300.60	301.00	296.20	299.20	278.72	670,455
2023-11-01	292.60	294.60	289.20	293.20	273.13	767,920
2023-10-31	290.00	295.80	289.80	292.80	272.76	1,644,125
2023-10-30	287.40	293.80	287.40	290.80	270.89	482,518
2023-10-27	292.20	293.40	288.60	290.00	270.15	521,609
2023-10-26	286.40	292.80	286.40	290.00	270.15	1,202,702
2023-10-25	300.80	300.80	290.00	293.20	273.13	939,229
2023-10-24	303.40	303.40	292.40	292.40	272.39	985,305
2023-10-23	291.60	297.60	291.60	297.20	276.86	784,519
2023-10-20	297.60	298.00	295.20	296.00	275.74	800,261
2023-10-19	298.00	306.60	297.80	301.20	280.58	1,179,793
2023-10-18	318.40	318.40	303.40	305.20	284.31	1,785,201
2023-10-17	309.20	311.80	309.20	311.20	289.90	1,249,437
2023-10-16	312.20	313.80	309.40	309.40	288.22	2,448,983
2023-10-13	308.20	318.40	308.20	312.00	290.64	1,251,866
2023-10-12	307.40	320.40	307.40	316.80	295.12	906,016
2023-10-11	317.40	317.40	309.40	315.00	293.44	1,439,707
2023-10-10	309.00	311.00	306.89	310.40	289.15	4,565,948
2023-10-09	307.60	307.60	301.80	304.20	283.38	1,347,975
2023-10-06	303.00	307.00	300.80	303.60	282.82	847,866
2023-10-05	309.80	309.80	302.20	302.20	281.51	1,009,307
2023-10-04	305.60	307.20	301.40	304.40	283.56	2,275,497
2023-10-03	312.00	312.00	303.00	307.80	286.73	2,669,710
2023-10-02	314.40	314.40	303.40	304.80	283.94	4,389,581
2023-09-29	302.60	314.20	302.60	312.60	291.20	3,081,696
2023-09-28	304.20	307.80	302.20	307.80	286.73	821,535
2023-09-27	293.40	307.60	293.40	305.20	284.31	1,525,019
2023-09-26	300.80	305.20	300.00	300.00	279.47	611,038
2023-09-25	297.40	305.40	297.40	305.40	284.50	4,171,133
2023-09-22	312.00	312.00	303.37	304.20	283.38	1,496,180
2023-09-21	300.00	309.20	300.00	304.40	283.56	1,200,872

← NewerPage 13 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.