Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	308.60	315.80	306.00	312.80	284.93	1,118,726
2022-12-30	310.20	311.40	306.60	306.60	279.28	418,764
2022-12-29	311.20	312.40	307.80	311.80	284.02	1,615,108
2022-12-28	315.00	315.80	312.00	313.00	285.11	795,477
2022-12-23	311.00	315.66	309.31	310.80	283.11	425,690
2022-12-22	314.60	316.80	309.80	311.40	283.66	784,668
2022-12-21	312.00	315.00	309.52	314.00	286.02	976,621
2022-12-20	307.00	311.20	306.00	309.20	281.65	797,705
2022-12-19	315.00	315.00	308.80	311.00	283.29	570,225
2022-12-16	311.20	313.00	306.40	307.20	279.83	5,861,995
2022-12-15	307.40	319.80	307.40	311.40	283.66	1,503,989
2022-12-14	311.60	315.60	310.60	314.00	286.02	905,690
2022-12-13	309.20	316.40	304.20	313.20	285.30	1,964,674
2022-12-12	307.60	307.60	305.60	306.60	279.28	732,864
2022-12-09	300.60	308.00	300.60	307.60	280.19	908,951
2022-12-08	307.20	307.20	304.17	305.20	278.01	1,223,069
2022-12-07	303.00	308.00	303.00	305.00	277.83	1,330,974
2022-12-06	308.20	310.80	304.20	306.00	278.74	1,485,221
2022-12-05	310.60	312.00	308.80	310.00	282.38	1,348,043
2022-12-02	309.00	314.60	305.60	310.80	283.11	1,716,811
2022-12-01	302.00	309.80	302.00	309.80	282.20	2,475,995
2022-11-30	293.60	300.20	293.40	299.00	272.36	2,892,449
2022-11-29	299.40	301.00	291.80	292.40	266.35	1,291,014
2022-11-28	294.40	298.80	290.20	290.20	264.35	784,065
2022-11-25	291.40	297.60	291.40	295.00	268.72	1,608,256
2022-11-24	300.00	300.60	293.00	295.80	269.45	1,707,944
2022-11-23	292.00	300.80	287.95	298.20	271.63	2,082,845
2022-11-22	283.00	285.60	278.80	285.60	260.15	1,176,205
2022-11-21	279.80	283.80	276.40	280.60	255.60	1,953,638
2022-11-18	282.80	282.80	278.00	282.20	257.06	2,567,321
2022-11-17	280.20	284.00	277.00	279.40	254.51	843,160
2022-11-16	283.00	286.00	280.00	281.20	256.15	1,340,853
2022-11-15	289.00	289.80	284.80	285.20	259.79	1,223,662
2022-11-14	294.80	294.80	281.20	289.00	263.25	906,653
2022-11-11	295.60	299.60	289.80	289.80	263.98	2,220,638
2022-11-10	282.80	296.20	277.40	294.40	268.17	1,448,270
2022-11-09	278.60	285.00	278.60	280.00	255.05	1,182,829
2022-11-08	285.40	285.40	275.20	283.40	258.15	2,194,874
2022-11-07	278.00	282.80	273.64	278.20	253.41	2,538,626
2022-11-04	269.60	275.60	266.00	275.20	250.68	4,200,780
2022-11-03	258.80	264.20	258.00	263.40	239.93	2,183,461
2022-11-02	260.40	267.60	260.40	265.00	241.39	2,606,998
2022-11-01	262.20	264.40	259.40	260.40	237.20	1,158,313
2022-10-31	268.40	268.40	256.20	256.20	233.37	1,170,647
2022-10-28	261.00	264.60	260.40	263.20	239.75	841,588
2022-10-27	265.80	267.80	259.60	265.20	241.57	1,026,936
2022-10-26	255.00	268.00	255.00	268.00	244.12	1,761,342
2022-10-25	261.40	262.40	254.00	261.00	237.75	4,007,794
2022-10-24	252.60	258.20	249.00	255.00	232.28	1,225,135
2022-10-21	244.00	249.00	242.40	247.20	225.18	738,944
2022-10-20	243.80	251.20	243.80	248.60	226.45	2,455,572
2022-10-19	252.80	252.80	247.00	248.60	226.45	846,765
2022-10-18	253.60	254.20	247.60	251.40	229.00	1,078,175
2022-10-17	245.00	249.80	236.60	247.00	224.99	963,879
2022-10-14	246.20	246.60	238.60	238.80	217.52	1,342,382
2022-10-13	233.40	241.20	229.47	240.80	219.35	966,674
2022-10-12	234.60	241.20	232.40	237.40	216.25	2,104,305
2022-10-11	234.40	241.60	234.40	239.00	217.71	838,542
2022-10-10	237.80	243.80	237.80	240.60	219.16	1,065,740
2022-10-07	251.40	252.80	240.60	244.00	222.26	1,464,527

← NewerPage 17 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.