Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	307.40	307.80	299.81	306.20	285.24	876,106
2023-09-19	301.00	302.00	299.07	302.00	281.33	981,730
2023-09-18	304.60	309.40	300.80	301.60	280.96	984,863
2023-09-15	311.00	313.80	309.20	309.60	288.41	2,526,793
2023-09-14	305.80	311.00	303.40	310.60	289.34	4,270,937
2023-09-13	294.20	310.27	294.20	307.20	286.17	1,851,576
2023-09-12	303.00	303.00	297.60	301.60	280.96	904,411
2023-09-11	296.40	304.25	296.40	301.60	280.96	591,250
2023-09-08	302.80	304.60	299.06	303.20	282.45	623,172
2023-09-07	306.40	306.40	302.60	303.20	282.45	662,594
2023-09-06	298.60	305.40	298.60	304.60	283.75	546,425
2023-09-05	303.80	306.40	300.60	305.60	284.68	1,156,739
2023-09-04	311.80	311.80	301.20	302.40	281.70	613,214
2023-09-01	304.20	305.80	300.91	304.00	283.19	1,613,420
2023-08-31	294.20	302.40	294.20	301.00	280.40	2,007,418
2023-08-30	300.40	301.80	299.00	300.00	279.47	1,487,544
2023-08-29	296.80	301.00	296.80	300.40	279.84	3,468,938
2023-08-25	291.00	294.00	289.80	294.00	273.88	1,335,811
2023-08-24	294.40	295.80	292.40	292.40	272.39	1,088,511
2023-08-23	294.80	296.40	290.60	290.60	270.71	3,375,004
2023-08-22	282.00	286.00	280.00	284.40	264.93	777,261
2023-08-21	280.20	284.00	279.40	281.80	262.51	3,480,677
2023-08-18	279.60	282.80	277.20	281.00	261.77	796,271
2023-08-17	290.00	292.00	282.60	283.80	264.37	954,205
2023-08-16	297.20	300.60	292.40	293.20	270.76	1,026,855
2023-08-15	305.00	305.00	294.20	296.20	273.53	1,292,831
2023-08-14	298.20	299.80	295.80	298.00	275.19	953,847
2023-08-11	296.40	302.20	295.77	298.00	275.19	2,114,591
2023-08-10	290.40	300.40	290.40	298.60	275.74	724,737
2023-08-09	302.00	302.00	294.40	295.00	272.42	739,770
2023-08-08	295.80	305.60	294.00	297.60	274.82	2,598,930
2023-08-07	290.00	297.80	287.40	295.80	273.16	1,445,419
2023-08-04	294.40	300.80	292.80	296.60	273.89	1,901,671
2023-08-03	297.00	303.00	297.00	299.80	276.85	653,072
2023-08-02	309.40	309.40	301.40	304.40	281.10	886,668
2023-08-01	305.80	312.00	305.80	310.00	286.27	750,451
2023-07-31	314.20	314.20	306.20	308.40	284.79	654,454
2023-07-28	305.80	309.96	305.20	307.80	284.24	603,590
2023-07-27	308.80	312.80	306.83	309.40	285.72	1,016,042
2023-07-26	308.60	309.40	305.80	308.60	284.98	1,258,900
2023-07-25	305.60	314.00	305.40	313.60	289.59	2,062,054
2023-07-24	305.80	311.40	305.80	307.20	283.68	1,460,952
2023-07-21	317.80	317.80	307.00	309.80	286.08	1,412,100
2023-07-20	308.60	314.80	306.97	312.00	288.12	1,147,087
2023-07-19	313.60	313.80	309.40	310.80	287.01	1,079,078
2023-07-18	302.20	307.60	301.01	306.40	282.94	2,679,010
2023-07-17	301.00	307.40	294.75	302.60	279.44	1,133,511
2023-07-14	305.00	310.60	305.00	307.40	283.87	683,049
2023-07-13	317.00	317.00	309.80	309.80	286.08	1,328,932
2023-07-12	303.40	314.80	303.00	314.20	290.15	1,552,726
2023-07-11	302.80	306.60	302.60	305.40	282.02	700,517
2023-07-10	306.80	306.80	299.20	303.60	280.36	504,275
2023-07-07	302.00	302.20	294.40	302.00	278.88	1,803,837
2023-07-06	291.80	296.80	291.40	292.00	269.65	668,474
2023-07-05	294.00	302.60	294.00	298.40	275.56	759,077
2023-07-04	306.00	306.00	298.00	302.20	279.07	4,765,270
2023-07-03	304.00	306.80	302.60	302.60	279.44	1,488,090
2023-06-30	301.20	305.60	299.40	304.80	281.47	3,470,015
2023-06-29	310.00	310.00	299.00	299.00	276.11	2,203,836
2023-06-28	302.60	305.20	299.40	302.40	279.25	2,099,033

← NewerPage 14 of 22 · 1,262 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.