Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	354.60	358.40	350.80	358.40	350.47	3,451,301
2026-01-30	353.00	355.80	351.60	353.60	345.78	2,344,305
2026-01-29	352.40	356.00	350.60	352.60	344.80	2,526,429
2026-01-28	352.00	356.00	348.60	348.60	340.89	2,559,014
2026-01-27	348.80	354.01	348.60	353.40	345.58	1,469,195
2026-01-26	349.00	352.20	346.84	349.40	341.67	904,055
2026-01-23	348.00	350.00	344.40	346.80	339.13	1,339,946
2026-01-22	349.80	353.80	348.00	348.40	340.69	1,688,507
2026-01-21	333.60	349.80	333.60	348.80	341.08	6,197,873
2026-01-20	337.00	341.80	334.20	341.40	333.85	1,494,621
2026-01-19	346.40	346.40	339.40	340.80	333.26	1,342,888
2026-01-16	349.60	349.60	342.68	347.00	339.32	8,595,491
2026-01-15	335.20	343.60	335.00	343.40	335.80	1,789,911
2026-01-14	328.20	336.20	328.20	333.60	326.22	1,014,613
2026-01-13	340.80	340.80	333.40	335.00	327.59	2,228,739
2026-01-12	337.60	342.40	337.60	339.60	332.09	1,099,441
2026-01-09	337.20	341.80	336.20	340.40	332.87	1,111,300
2026-01-08	337.20	337.40	331.60	337.00	329.54	1,414,504
2026-01-07	334.80	339.20	332.40	338.80	331.30	2,526,947
2026-01-06	333.80	333.80	328.40	333.60	326.22	2,154,094
2026-01-05	331.20	331.20	323.40	328.00	320.74	1,760,287
2026-01-02	325.80	328.00	321.60	325.40	318.20	1,993,990
2025-12-31	327.20	327.20	324.60	325.40	318.20	171,261
2025-12-30	327.00	328.20	324.60	328.00	320.74	625,367
2025-12-29	323.20	327.40	322.00	327.00	319.76	1,687,039
2025-12-24	325.00	325.80	322.60	323.60	316.44	317,263
2025-12-23	328.80	328.80	323.80	324.80	317.61	1,833,495
2025-12-22	327.00	328.20	325.60	328.00	320.74	3,450,159
2025-12-19	322.80	328.40	322.40	327.60	320.35	3,388,577
2025-12-18	320.00	325.80	320.00	323.60	316.44	2,008,168
2025-12-17	325.20	327.20	320.60	320.60	313.51	1,814,412
2025-12-16	324.80	329.40	324.60	325.20	318.00	2,336,023
2025-12-15	329.80	331.80	328.00	328.40	321.13	1,084,084
2025-12-12	329.20	331.60	327.40	327.60	320.35	4,646,730
2025-12-11	325.60	329.40	325.60	329.20	321.92	1,230,198
2025-12-10	324.20	327.60	324.20	324.60	317.42	1,185,800
2025-12-09	321.60	329.60	321.60	325.40	318.20	2,328,591
2025-12-08	336.20	337.80	327.20	328.40	321.13	2,016,339
2025-12-05	344.80	345.89	341.00	341.00	333.45	832,269
2025-12-04	339.60	344.00	339.60	343.60	336.00	1,197,336
2025-12-03	339.20	340.60	336.80	339.00	331.50	1,826,769
2025-12-02	342.80	342.80	334.80	337.00	329.54	1,534,294
2025-12-01	337.40	338.40	331.40	338.40	330.91	3,101,730
2025-11-28	331.60	338.60	331.60	336.60	329.15	1,482,198
2025-11-27	339.20	340.20	335.60	338.00	330.52	831,362
2025-11-26	337.00	338.60	335.00	336.00	328.57	6,497,306
2025-11-25	334.20	336.60	331.40	336.20	328.76	1,444,562
2025-11-24	329.00	340.00	329.00	332.80	325.44	3,903,311
2025-11-21	342.80	342.80	331.60	338.20	330.72	2,471,982
2025-11-20	340.20	345.60	337.80	337.80	330.33	2,057,646
2025-11-19	343.20	344.00	335.40	340.20	332.67	3,818,201
2025-11-18	327.80	329.60	326.20	327.00	319.76	1,955,253
2025-11-17	334.20	334.80	331.20	331.20	323.87	819,276
2025-11-14	331.60	335.40	331.20	333.00	325.63	942,299
2025-11-13	331.40	339.40	331.00	335.00	327.59	1,373,512
2025-11-12	342.00	342.00	331.20	331.20	323.87	1,314,310
2025-11-11	333.60	336.20	331.60	335.40	327.98	768,820
2025-11-10	332.20	332.60	330.00	331.20	323.87	544,470
2025-11-07	334.00	337.40	327.00	329.60	322.31	1,560,907
2025-11-06	341.80	343.60	336.20	336.20	328.76	506,545

← NewerPage 4 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.