Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	304.80	306.60	297.60	297.60	274.82	3,315,191
2023-06-26	307.60	307.60	300.80	302.60	279.44	3,621,237
2023-06-23	305.80	315.20	303.60	304.00	280.73	1,133,287
2023-06-22	309.00	312.00	304.20	306.60	283.13	1,091,163
2023-06-21	322.60	322.60	311.00	313.20	289.22	936,956
2023-06-20	316.60	317.80	312.00	315.40	291.26	1,064,497
2023-06-19	317.80	324.40	317.20	317.20	292.92	2,184,037
2023-06-16	328.20	328.20	324.20	325.00	300.12	3,415,415
2023-06-15	335.20	335.20	325.00	328.00	302.89	1,302,147
2023-06-14	336.00	339.40	333.20	334.80	309.17	2,085,748
2023-06-13	326.00	339.80	326.00	339.00	313.05	1,164,779
2023-06-12	331.20	334.60	329.20	334.00	308.43	993,234
2023-06-09	324.20	329.80	324.20	328.40	303.26	458,249
2023-06-08	338.20	338.20	328.00	331.20	305.85	1,580,399
2023-06-07	339.80	339.80	328.40	330.80	305.48	1,547,856
2023-06-06	327.20	333.20	320.40	332.00	306.58	981,099
2023-06-05	332.40	335.40	330.20	330.80	305.48	2,030,270
2023-06-02	325.20	332.00	324.60	332.00	306.58	1,333,278
2023-06-01	326.20	326.20	321.40	324.60	299.75	884,309
2023-05-31	316.40	321.00	312.20	321.00	296.43	8,953,266
2023-05-30	320.00	324.80	314.55	319.20	294.76	1,732,824
2023-05-26	316.40	327.20	316.40	325.60	300.67	1,173,924
2023-05-25	318.00	326.00	318.00	322.40	297.72	1,280,322
2023-05-24	328.60	329.60	321.60	326.40	301.41	853,186
2023-05-23	333.40	337.60	331.40	331.60	306.22	609,769
2023-05-22	342.60	342.60	332.80	337.20	311.39	1,339,356
2023-05-19	339.00	344.80	337.37	342.20	316.00	1,368,992
2023-05-18	332.80	339.00	332.40	338.60	312.68	1,245,185
2023-05-17	327.80	331.40	326.80	330.20	304.92	1,373,139
2023-05-16	327.60	329.80	325.60	328.60	303.45	951,706
2023-05-15	330.20	330.60	325.60	328.00	302.89	1,136,095
2023-05-12	326.40	329.00	325.78	328.40	303.26	791,936
2023-05-11	328.00	329.80	326.00	327.00	301.97	763,155
2023-05-10	328.00	329.20	325.37	327.80	302.71	915,063
2023-05-09	330.00	330.60	326.00	328.40	303.26	1,387,674
2023-05-05	329.40	329.40	322.20	328.40	303.26	1,287,793
2023-05-04	327.80	328.20	323.20	326.40	301.41	1,326,944
2023-05-03	325.00	329.60	325.00	325.00	300.12	2,094,439
2023-05-02	330.00	331.00	325.00	325.00	300.12	1,419,660
2023-04-28	317.60	330.00	317.60	327.00	301.97	2,198,704
2023-04-27	307.20	318.00	307.20	315.80	291.63	1,071,413
2023-04-26	314.20	315.23	311.20	314.80	290.70	984,036
2023-04-25	310.60	318.60	310.60	317.20	292.92	1,145,953
2023-04-24	310.60	320.20	310.60	318.60	294.21	1,080,176
2023-04-21	313.00	321.40	313.00	318.00	293.66	2,011,857
2023-04-20	312.40	322.20	312.40	318.80	294.40	1,460,371
2023-04-19	316.40	321.40	316.40	319.40	294.95	933,658
2023-04-18	324.00	327.80	322.00	322.00	297.35	883,419
2023-04-17	321.60	326.20	318.43	324.00	299.20	3,159,218
2023-04-14	321.40	321.40	312.95	318.00	293.66	852,837
2023-04-13	310.20	317.80	310.20	312.80	288.85	2,618,347
2023-04-12	306.20	320.00	306.20	316.60	288.39	2,117,251
2023-04-11	300.60	312.40	300.60	311.60	283.84	2,417,225
2023-04-06	301.20	307.60	301.20	307.60	280.19	1,546,442
2023-04-05	311.00	311.00	300.60	303.80	276.73	987,283
2023-04-04	319.00	319.40	312.00	313.40	285.48	809,332
2023-04-03	315.00	315.80	308.40	315.60	287.48	2,054,218
2023-03-31	308.20	317.60	308.20	314.80	286.75	1,462,383
2023-03-30	314.60	316.40	311.00	316.20	288.03	1,059,158
2023-03-29	304.00	308.80	303.80	308.80	281.29	1,458,862

← NewerPage 15 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.