Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	311.40	311.80	302.80	305.40	278.19	2,146,714
2023-03-27	312.00	312.00	306.40	308.20	280.74	746,688
2023-03-24	312.40	319.60	306.60	306.80	279.47	2,014,028
2023-03-23	316.60	316.60	308.90	313.80	285.84	803,787
2023-03-22	304.00	311.00	304.00	311.00	283.29	1,294,433
2023-03-21	308.40	308.40	304.00	307.00	279.65	627,329
2023-03-20	295.60	305.00	293.60	301.60	274.73	976,729
2023-03-17	302.80	308.40	298.20	300.40	273.64	4,742,740
2023-03-16	303.60	306.60	298.80	304.80	277.64	2,460,308
2023-03-15	309.40	309.40	297.80	298.20	271.63	2,141,915
2023-03-14	297.20	310.40	297.20	309.40	281.83	1,602,190
2023-03-13	304.60	312.60	297.00	298.40	271.81	5,054,253
2023-03-10	312.80	314.20	310.00	312.60	284.75	4,520,289
2023-03-09	318.00	318.43	314.00	316.40	288.21	1,105,374
2023-03-08	318.60	322.40	318.23	319.20	290.76	1,277,433
2023-03-07	317.20	326.00	317.20	321.20	292.58	941,438
2023-03-06	328.00	328.00	324.40	325.00	296.04	998,314
2023-03-03	330.00	331.20	326.17	326.60	297.50	1,887,299
2023-03-02	322.40	329.40	322.40	327.60	298.41	4,606,623
2023-03-01	325.40	326.80	320.80	325.40	296.41	2,421,074
2023-02-28	337.00	337.00	320.20	324.00	295.13	5,507,719
2023-02-27	327.60	332.20	327.60	330.00	300.60	4,343,875
2023-02-24	331.20	331.60	324.40	327.00	297.87	5,480,359
2023-02-23	331.60	331.60	324.60	327.60	298.41	3,179,197
2023-02-22	323.60	324.80	321.40	323.60	294.77	3,181,648
2023-02-21	330.00	331.20	323.20	323.20	294.40	5,811,353
2023-02-20	340.40	340.40	329.80	329.80	300.42	1,782,117
2023-02-17	327.20	335.00	327.20	332.20	302.60	721,718
2023-02-16	337.60	337.60	331.20	334.80	304.97	884,674
2023-02-15	336.40	336.40	326.80	334.60	304.79	3,343,910
2023-02-14	324.00	330.60	324.00	327.20	298.05	2,106,529
2023-02-13	325.20	330.40	324.45	327.80	298.60	1,956,294
2023-02-10	329.00	330.40	321.40	325.60	296.59	1,045,206
2023-02-09	335.80	335.80	329.00	329.80	300.42	664,544
2023-02-08	326.20	334.60	326.14	327.40	298.23	1,134,572
2023-02-07	325.80	335.00	325.80	327.40	298.23	1,800,945
2023-02-06	338.60	338.60	331.40	334.00	304.24	945,032
2023-02-03	340.40	340.40	329.40	336.40	306.43	1,042,612
2023-02-02	329.60	334.00	322.20	334.00	304.24	2,283,870
2023-02-01	317.00	326.40	316.88	322.00	293.31	2,335,096
2023-01-31	321.00	321.20	315.00	318.00	289.67	1,594,343
2023-01-30	322.80	322.80	317.20	321.80	293.13	3,168,382
2023-01-27	328.60	328.60	318.80	321.80	293.13	1,746,314
2023-01-26	315.40	323.80	315.40	321.40	292.77	1,011,115
2023-01-25	321.00	329.40	321.00	321.20	292.58	931,183
2023-01-24	321.40	329.80	321.40	328.00	298.78	684,330
2023-01-23	318.80	327.80	318.80	327.60	298.41	2,502,397
2023-01-20	323.80	326.20	321.80	325.20	296.23	762,849
2023-01-19	333.40	333.40	324.00	324.20	295.32	507,036
2023-01-18	330.20	334.20	328.78	331.60	302.06	833,209
2023-01-17	336.40	336.40	326.60	329.60	300.23	848,717
2023-01-16	331.40	334.00	322.96	332.60	302.97	1,879,035
2023-01-13	325.00	335.60	325.00	333.80	304.06	2,043,231
2023-01-12	336.80	336.80	325.00	331.40	301.87	1,777,943
2023-01-11	327.20	333.00	326.20	328.60	299.32	1,789,888
2023-01-10	327.60	329.00	324.80	326.40	297.32	3,462,929
2023-01-09	336.60	336.60	329.40	331.40	301.87	873,921
2023-01-06	324.40	330.00	322.60	330.00	300.60	780,223
2023-01-05	316.00	326.40	316.00	324.40	295.50	1,527,147
2023-01-04	314.80	318.80	310.80	318.00	289.67	1,320,355

← NewerPage 16 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.