Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	347.20	349.60	342.60	346.00	308.21	1,625,126
2022-01-17	339.40	352.00	339.40	350.00	311.77	792,179
2022-01-14	344.80	347.40	343.80	343.80	306.25	642,027
2022-01-13	345.20	353.60	345.20	347.20	309.28	711,265
2022-01-12	352.40	353.20	347.20	352.40	313.91	750,212
2022-01-11	337.40	352.00	337.40	348.00	309.99	1,484,882
2022-01-10	362.00	362.00	344.20	345.00	307.32	843,954
2022-01-07	356.60	364.60	356.60	359.60	320.32	570,809
2022-01-06	362.60	373.00	362.60	365.80	325.85	623,500
2022-01-05	374.00	375.20	369.80	373.00	332.26	1,419,636
2022-01-04	361.40	375.20	359.60	373.40	332.62	1,575,662
2021-12-31	354.80	360.40	354.80	357.20	318.19	154,836
2021-12-30	368.00	368.00	361.00	361.00	321.57	461,643
2021-12-29	359.00	367.00	355.80	365.60	325.67	851,414
2021-12-24	358.00	359.40	356.00	356.00	317.12	136,602
2021-12-23	351.00	358.80	351.00	358.20	319.08	566,106
2021-12-22	347.20	354.60	346.20	354.60	315.87	744,744
2021-12-21	346.80	348.80	345.40	346.60	308.74	582,633
2021-12-20	339.40	343.60	339.40	342.40	305.00	747,806
2021-12-17	346.60	350.80	345.00	349.40	311.24	2,901,567
2021-12-16	354.40	355.40	350.00	350.60	312.31	786,643
2021-12-15	340.20	350.40	340.20	349.20	311.06	2,128,309
2021-12-14	344.60	351.00	344.60	346.20	308.39	1,968,159
2021-12-13	352.00	356.00	351.60	352.20	313.73	560,640
2021-12-10	356.80	358.20	353.80	354.60	315.87	771,120
2021-12-09	364.60	365.20	357.00	359.00	319.79	417,177
2021-12-08	366.40	371.40	363.20	363.20	323.53	1,546,845
2021-12-07	357.00	366.20	354.80	366.20	326.20	975,067
2021-12-06	354.80	358.60	353.40	353.60	314.98	669,196
2021-12-03	355.00	364.40	352.40	352.40	313.91	1,348,369
2021-12-02	347.80	352.40	346.60	347.60	309.64	1,046,974
2021-12-01	342.40	353.00	342.40	350.20	311.95	1,680,140
2021-11-30	342.40	346.40	340.00	340.20	303.04	2,730,421
2021-11-29	346.00	352.60	343.00	345.80	308.03	1,138,924
2021-11-26	345.00	346.00	339.20	342.00	304.65	2,261,014
2021-11-25	343.20	347.80	343.20	347.40	309.46	1,591,445
2021-11-24	342.20	349.00	342.20	344.60	306.96	1,471,179
2021-11-23	354.20	354.20	339.40	344.80	307.14	2,492,258
2021-11-22	348.60	351.20	345.20	345.80	308.03	1,075,455
2021-11-19	346.80	354.40	346.20	350.00	311.77	2,012,998
2021-11-18	342.00	348.40	333.80	345.20	307.50	2,745,879
2021-11-17	359.80	374.00	359.80	371.80	331.19	1,002,896
2021-11-16	357.80	372.20	357.80	367.20	327.09	968,588
2021-11-15	371.00	371.00	364.40	367.20	327.09	432,243
2021-11-12	368.80	372.80	365.00	369.60	329.23	639,981
2021-11-11	360.20	368.60	360.20	368.60	328.34	670,289
2021-11-10	364.20	366.60	358.00	360.40	321.04	814,591
2021-11-09	371.00	373.20	364.80	364.80	324.96	852,629
2021-11-08	375.60	375.60	365.80	371.80	331.19	1,198,325
2021-11-05	366.00	370.60	364.60	365.20	325.31	964,090
2021-11-04	358.00	368.80	355.00	366.40	326.38	1,624,195
2021-11-03	349.20	357.80	349.20	353.20	314.62	1,475,022
2021-11-02	355.60	356.60	350.40	351.00	312.66	2,034,658
2021-11-01	354.00	357.00	354.00	354.80	316.05	895,504
2021-10-29	357.00	357.00	351.80	354.20	315.51	1,904,574
2021-10-28	358.00	358.40	355.00	355.00	316.23	944,289
2021-10-27	348.20	359.40	348.20	357.40	318.36	805,869
2021-10-26	347.60	359.00	347.60	357.00	318.01	822,900
2021-10-25	351.60	358.60	351.60	355.00	316.23	1,173,231
2021-10-22	351.40	358.60	351.40	354.80	316.05	885,435

← NewerPage 21 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.