Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	486.80	489.20	486.20	488.00	484.99	8,888,934
2026-07-23	485.20	487.20	485.00	486.00	483.01	12,285,218
2026-07-22	485.60	486.00	485.00	485.00	482.01	5,151,028
2026-07-21	485.60	485.60	484.80	485.20	482.21	8,586,918
2026-07-20	485.60	487.40	484.80	484.80	481.81	15,117,900
2026-07-17	485.00	486.60	483.80	486.00	483.01	21,479,962
2026-07-16	484.00	486.80	480.40	485.00	482.01	64,018,295
2026-07-15	289.00	292.40	287.40	290.80	289.01	943,122
2026-07-14	286.40	290.00	286.40	288.40	286.62	1,787,595
2026-07-13	296.20	299.00	289.60	290.20	288.41	1,479,433
2026-07-10	296.80	296.80	294.00	296.60	294.77	789,774
2026-07-09	292.40	295.40	289.60	295.40	293.58	1,557,448
2026-07-08	292.60	293.80	287.40	289.40	287.62	1,655,355
2026-07-07	301.20	302.40	294.00	294.00	292.19	1,459,265
2026-07-06	305.80	311.60	299.90	300.40	298.55	1,251,247
2026-07-03	304.00	305.60	302.00	304.20	302.33	1,430,666
2026-07-02	299.40	302.40	296.20	302.00	300.14	2,417,003
2026-07-01	297.40	303.20	294.20	301.80	299.94	2,259,759
2026-06-30	296.00	298.20	292.40	295.40	293.58	3,534,085
2026-06-29	298.80	298.80	292.00	295.00	293.18	8,451,095
2026-06-26	308.00	308.00	297.20	298.40	296.56	1,757,502
2026-06-25	306.60	308.40	300.80	303.00	301.13	2,878,360
2026-06-24	312.00	312.00	304.00	305.20	303.32	1,901,787
2026-06-23	303.80	308.49	303.80	306.20	304.31	975,226
2026-06-22	313.40	314.20	308.20	311.80	309.88	3,765,921
2026-06-19	307.00	317.00	307.00	314.20	312.26	4,205,686
2026-06-18	310.80	316.40	310.80	316.40	314.45	2,148,659
2026-06-17	314.20	314.20	309.00	312.00	310.08	1,455,840
2026-06-16	314.20	315.80	311.20	312.40	310.48	1,835,137
2026-06-15	311.00	313.40	307.40	312.40	310.48	1,971,049
2026-06-12	308.80	310.20	304.60	305.60	303.72	1,405,263
2026-06-11	297.00	304.40	297.00	303.60	301.73	2,047,236
2026-06-10	306.00	306.00	300.40	303.20	301.33	1,789,600
2026-06-09	309.00	309.00	303.40	303.40	301.53	2,100,126
2026-06-08	302.00	308.00	301.00	308.00	306.10	1,479,610
2026-06-05	306.20	308.80	305.40	305.40	303.52	1,823,597
2026-06-04	309.20	309.20	304.60	307.60	305.71	1,286,802
2026-06-03	304.80	307.20	302.97	307.20	305.31	2,165,337
2026-06-02	307.80	309.80	303.00	304.80	302.92	7,923,492
2026-06-01	306.00	306.20	300.00	304.80	302.92	2,746,933
2026-05-29	308.80	309.20	306.40	306.60	304.71	2,316,394
2026-05-28	308.20	311.00	306.60	306.60	304.71	1,909,859
2026-05-27	313.00	317.80	311.40	312.00	310.08	1,458,355
2026-05-26	314.00	316.20	311.80	311.80	309.88	3,821,811
2026-05-22	305.40	310.00	305.20	310.00	308.09	2,159,213
2026-05-21	306.60	314.04	304.00	304.80	302.92	2,589,824
2026-05-20	303.20	308.20	299.40	306.20	304.31	2,299,155
2026-05-19	305.60	311.69	301.20	301.20	299.34	3,922,729
2026-05-18	304.40	304.40	296.00	302.80	300.93	2,145,434
2026-05-15	300.20	302.00	296.00	300.00	298.15	1,714,213
2026-05-14	301.60	302.00	295.40	302.00	300.14	3,756,414
2026-05-13	301.40	302.70	294.40	298.60	296.76	2,492,952
2026-05-12	304.60	305.60	299.20	299.20	297.36	3,514,920
2026-05-11	311.80	311.80	305.20	307.60	305.71	2,286,405
2026-05-08	314.00	315.80	309.60	310.80	308.89	1,992,432
2026-05-07	316.00	320.80	314.60	315.20	313.26	3,073,784
2026-05-06	310.00	323.20	309.60	317.80	315.84	3,256,821
2026-05-05	311.60	314.19	303.20	309.80	307.89	5,864,542
2026-05-01	317.20	320.60	311.40	316.00	314.05	2,296,173
2026-04-30	309.80	312.80	306.40	308.80	306.90	6,959,237

← NewerPage 2 of 5 · 253 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.