Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	303.00	307.00	302.00	304.00	274.25	1,331,785
2022-04-11	310.60	316.40	308.60	308.60	278.40	2,032,500
2022-04-08	326.40	326.40	311.80	316.40	285.44	1,521,642
2022-04-07	321.20	321.20	314.60	319.80	288.50	1,663,889
2022-04-06	330.00	330.40	317.80	321.60	286.47	1,247,202
2022-04-05	322.20	332.00	321.60	326.00	290.39	1,596,597
2022-04-04	325.60	326.58	320.80	325.60	290.04	1,375,318
2022-04-01	332.40	332.40	321.40	321.40	286.30	1,354,236
2022-03-31	336.80	336.80	324.60	326.40	290.75	1,186,263
2022-03-30	338.40	338.40	329.00	330.00	293.96	2,845,528
2022-03-29	336.00	342.80	332.60	337.60	300.73	2,733,414
2022-03-28	324.40	338.40	324.40	334.40	297.88	2,909,320
2022-03-25	324.60	333.60	324.60	331.60	295.38	2,256,038
2022-03-24	329.20	333.00	327.40	332.80	296.45	1,252,298
2022-03-23	327.60	335.20	327.60	331.80	295.56	1,512,657
2022-03-22	330.60	336.00	327.60	333.20	296.81	2,098,163
2022-03-21	330.40	330.40	319.80	328.60	292.71	1,335,134
2022-03-18	325.00	325.20	316.40	325.20	289.68	5,009,516
2022-03-17	315.00	322.00	315.00	318.40	283.62	3,219,310
2022-03-16	312.00	321.40	311.40	320.40	285.41	3,610,590
2022-03-15	308.00	312.00	305.00	309.00	275.25	1,649,356
2022-03-14	309.00	316.60	309.00	315.00	280.60	845,576
2022-03-11	309.80	316.20	305.80	310.80	276.85	1,436,267
2022-03-10	310.20	311.40	301.60	306.60	273.11	2,128,465
2022-03-09	309.20	315.00	301.60	307.20	273.65	1,236,532
2022-03-08	297.20	305.20	291.00	298.40	265.81	1,864,270
2022-03-07	277.80	294.00	274.60	288.80	257.26	2,161,113
2022-03-04	298.00	300.35	276.20	285.20	254.05	4,419,439
2022-03-03	320.60	323.20	298.60	298.60	265.99	2,354,357
2022-03-02	309.00	324.20	304.00	323.80	288.43	3,447,764
2022-03-01	309.00	321.00	305.80	309.00	275.25	5,504,334
2022-02-28	300.20	308.60	299.20	308.60	274.89	2,325,146
2022-02-25	303.40	305.60	296.60	305.40	272.04	1,620,176
2022-02-24	293.40	300.00	290.80	295.60	263.31	1,573,856
2022-02-23	310.00	311.80	303.20	304.20	270.98	686,273
2022-02-22	302.00	310.60	301.60	308.60	274.89	1,254,124
2022-02-21	314.40	314.40	306.80	308.40	274.72	752,259
2022-02-18	312.20	316.40	310.60	312.20	278.10	800,309
2022-02-17	316.40	318.00	309.80	311.80	277.75	1,372,044
2022-02-16	323.80	324.20	314.40	316.40	281.84	1,172,163
2022-02-15	314.20	320.80	314.20	318.60	283.80	1,163,459
2022-02-14	316.80	321.40	316.00	318.20	283.45	1,279,576
2022-02-11	322.20	324.40	311.60	322.40	287.19	1,301,084
2022-02-10	336.00	337.40	330.00	332.60	296.27	1,396,636
2022-02-09	330.00	338.40	330.00	336.00	299.30	959,194
2022-02-08	334.80	337.60	329.80	330.80	294.67	869,349
2022-02-07	328.00	338.20	328.00	334.60	298.05	991,506
2022-02-04	330.00	339.40	329.60	329.60	293.60	647,103
2022-02-03	340.60	342.00	334.60	336.00	299.30	1,341,686
2022-02-02	345.20	345.20	337.80	342.60	305.18	889,312
2022-02-01	342.00	347.40	335.60	338.80	301.80	1,030,559
2022-01-31	329.40	339.80	329.40	338.00	301.08	852,062
2022-01-28	338.40	338.80	334.40	335.80	299.12	2,064,139
2022-01-27	328.60	337.20	327.20	337.20	300.37	1,074,843
2022-01-26	335.00	338.60	328.80	332.40	296.10	1,437,945
2022-01-25	324.40	330.60	319.80	330.60	294.49	1,379,931
2022-01-24	330.40	335.40	321.40	322.80	287.54	950,082
2022-01-21	340.00	342.40	331.20	335.60	298.95	1,499,650
2022-01-20	341.20	351.60	341.20	345.60	307.85	948,257
2022-01-19	338.20	353.40	338.20	349.60	311.42	871,362

← NewerPage 20 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.