Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	317.00	319.40	311.00	311.60	309.68	2,961,687
2026-04-28	322.80	326.20	316.60	316.60	314.65	3,165,999
2026-04-27	322.80	332.60	322.80	326.00	323.99	2,254,887
2026-04-24	330.60	331.40	325.00	328.40	326.38	3,322,976
2026-04-23	325.40	329.60	324.60	327.20	325.18	2,069,181
2026-04-22	338.80	340.60	332.40	333.00	325.63	4,429,907
2026-04-21	340.00	340.80	337.60	338.00	330.52	2,683,747
2026-04-20	332.80	341.40	332.80	337.40	329.93	2,920,322
2026-04-17	330.40	341.80	330.40	341.80	334.24	3,195,339
2026-04-16	327.20	333.00	327.20	331.00	323.68	2,810,288
2026-04-15	331.40	333.90	325.80	326.40	319.18	2,620,823
2026-04-14	334.80	335.00	331.60	331.80	324.46	3,288,268
2026-04-13	331.00	331.60	326.80	329.60	322.31	2,757,168
2026-04-10	328.40	339.40	328.40	335.80	328.37	3,230,499
2026-04-09	328.40	337.00	328.40	334.00	326.61	2,565,598
2026-04-08	331.00	339.20	326.40	336.40	328.96	2,681,333
2026-04-07	317.00	323.80	317.00	319.40	312.33	1,888,282
2026-04-02	315.80	321.60	313.60	320.20	313.11	4,349,305
2026-04-01	318.40	320.60	315.59	320.60	313.51	2,579,716
2026-03-31	311.80	316.00	309.40	312.60	305.68	4,368,353
2026-03-30	307.80	312.80	307.80	310.60	303.73	2,233,310
2026-03-27	312.80	314.00	309.80	310.20	303.34	2,311,237
2026-03-26	319.00	319.20	313.00	313.00	306.07	2,548,061
2026-03-25	311.60	319.40	311.40	319.40	312.33	2,789,242
2026-03-24	308.40	310.80	306.80	308.80	301.97	2,310,716
2026-03-23	298.80	313.40	297.80	308.00	301.18	2,877,820
2026-03-20	304.20	306.80	301.20	303.40	296.69	8,847,386
2026-03-19	301.00	307.20	299.80	303.40	296.69	2,589,445
2026-03-18	308.60	316.37	306.60	308.20	301.38	4,004,542
2026-03-17	303.20	311.60	303.20	307.40	300.60	2,671,284
2026-03-16	315.80	317.60	307.20	307.20	300.40	1,923,987
2026-03-13	315.00	317.80	311.00	314.60	307.64	1,471,005
2026-03-12	311.60	319.20	311.60	317.80	310.77	3,436,499
2026-03-11	317.40	319.80	309.80	313.80	306.86	3,342,980
2026-03-10	335.00	337.60	317.20	317.60	310.57	7,425,488
2026-03-09	363.00	369.20	358.00	366.80	358.68	2,132,720
2026-03-06	376.00	377.20	370.80	371.00	362.79	2,016,826
2026-03-05	373.00	375.00	368.80	370.80	362.60	2,522,412
2026-03-04	381.40	381.40	364.40	371.80	363.57	4,369,451
2026-03-03	380.00	382.00	369.20	371.60	363.38	1,445,961
2026-03-02	383.60	385.40	377.20	383.00	374.53	1,573,806
2026-02-27	393.60	393.60	383.40	385.80	377.26	1,674,588
2026-02-26	385.00	388.80	383.60	383.80	375.31	979,563
2026-02-25	382.80	387.20	382.80	384.00	375.50	1,036,689
2026-02-24	384.60	388.20	384.00	384.60	376.09	2,023,752
2026-02-23	385.80	386.40	381.80	385.00	376.48	1,785,891
2026-02-20	380.40	388.40	380.40	385.60	377.07	2,469,024
2026-02-19	381.80	385.60	378.40	379.40	371.00	808,482
2026-02-18	376.60	382.60	376.60	381.20	372.77	1,546,423
2026-02-17	369.60	380.60	369.60	379.40	371.00	2,372,218
2026-02-16	375.00	379.80	374.00	376.00	367.68	2,664,023
2026-02-13	373.80	377.40	371.60	374.20	365.92	3,875,111
2026-02-12	374.00	379.00	372.20	374.40	366.12	1,179,297
2026-02-11	374.80	378.80	369.80	376.40	368.07	1,408,634
2026-02-10	368.00	375.38	368.00	374.00	365.72	2,461,899
2026-02-09	374.80	376.60	371.20	375.60	367.29	2,689,089
2026-02-06	369.20	373.20	367.80	372.40	364.16	1,254,913
2026-02-05	368.40	373.00	367.00	373.00	364.75	2,683,286
2026-02-04	369.20	374.60	362.80	371.20	362.99	2,496,612
2026-02-03	359.00	363.40	357.80	361.40	353.40	2,011,291

← NewerPage 3 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.