Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	344.20	348.20	341.80	346.60	336.05	1,783,060
2025-08-11	338.40	344.40	337.60	342.40	331.98	1,420,811
2025-08-08	341.80	341.80	335.40	338.40	328.10	1,907,680
2025-08-07	335.80	339.00	334.00	337.60	327.32	1,388,685
2025-08-06	340.00	340.00	331.80	334.20	324.03	2,942,655
2025-08-05	325.00	337.60	315.80	337.60	327.32	2,382,653
2025-08-04	319.40	319.60	315.60	316.80	307.16	1,113,613
2025-08-01	323.00	324.00	317.80	317.80	308.13	1,935,536
2025-07-31	328.40	329.40	324.40	325.60	315.69	2,482,212
2025-07-30	324.40	326.10	322.00	324.20	314.33	928,314
2025-07-29	315.40	325.20	315.40	324.40	314.53	907,801
2025-07-28	323.00	327.80	321.60	322.40	312.59	1,049,026
2025-07-25	316.20	324.80	316.20	323.20	313.36	2,866,208
2025-07-24	323.40	326.55	322.60	323.00	313.17	1,295,607
2025-07-23	324.80	326.60	323.20	323.20	313.36	2,315,882
2025-07-22	316.40	324.00	316.40	321.80	312.00	1,144,984
2025-07-21	328.00	329.20	323.00	323.20	313.36	707,865
2025-07-18	324.80	330.00	324.80	327.20	317.24	869,475
2025-07-17	325.00	328.40	322.20	325.60	315.69	1,613,105
2025-07-16	319.60	324.40	319.60	320.40	310.65	1,317,301
2025-07-15	318.40	324.40	318.00	321.80	312.00	1,405,372
2025-07-14	310.80	319.40	310.80	318.60	308.90	917,642
2025-07-11	320.00	321.80	318.00	319.40	309.68	2,119,700
2025-07-10	317.60	322.22	316.60	322.20	312.39	2,539,308
2025-07-09	314.20	321.20	314.20	315.80	306.19	3,699,240
2025-07-08	319.00	320.40	314.20	318.40	308.71	2,048,626
2025-07-07	322.80	324.20	318.40	319.60	309.87	984,971
2025-07-04	320.40	324.60	320.40	322.40	312.59	644,635
2025-07-03	327.40	327.40	320.80	325.60	315.69	1,356,247
2025-07-02	326.00	326.00	317.60	321.60	311.81	1,358,489
2025-07-01	321.80	322.20	317.20	320.80	311.03	1,112,479
2025-06-30	326.60	326.60	320.60	321.20	311.42	1,161,520
2025-06-27	319.00	325.20	318.80	324.20	314.33	1,725,695
2025-06-26	314.40	319.07	314.40	318.80	309.10	1,199,125
2025-06-25	313.00	319.00	313.00	314.60	305.02	1,486,679
2025-06-24	318.80	324.80	317.80	318.40	308.71	1,465,399
2025-06-23	319.00	321.20	315.60	317.60	307.93	2,527,494
2025-06-20	327.40	327.40	319.20	319.20	309.48	2,952,723
2025-06-19	329.40	330.40	325.20	325.40	315.49	1,027,634
2025-06-18	331.00	334.40	330.52	332.00	321.89	1,323,080
2025-06-17	335.60	337.00	333.00	333.80	323.64	2,855,613
2025-06-16	327.00	336.22	327.00	336.20	325.97	7,496,377
2025-06-13	318.80	327.80	318.80	326.60	316.66	1,620,293
2025-06-12	323.00	327.80	323.00	327.00	317.05	1,338,821
2025-06-11	327.20	329.00	325.60	327.00	317.05	2,796,311
2025-06-10	328.00	330.00	326.00	326.40	316.46	3,068,649
2025-06-09	321.20	328.20	320.00	328.20	318.21	3,142,565
2025-06-06	319.00	322.00	319.00	321.40	311.62	1,652,034
2025-06-05	320.80	324.20	319.40	320.20	310.45	2,239,257
2025-06-04	319.40	325.20	317.40	321.40	311.62	5,529,342
2025-06-03	313.40	319.40	310.60	319.40	309.68	2,962,814
2025-06-02	311.20	315.60	309.60	311.00	301.53	2,771,603
2025-05-30	313.00	318.00	313.00	314.60	305.02	1,732,733
2025-05-29	315.00	319.60	313.00	313.60	304.05	2,104,307
2025-05-28	310.20	315.00	310.20	313.40	303.86	3,232,734
2025-05-27	308.60	312.20	307.60	310.60	301.15	3,250,744
2025-05-23	302.00	311.40	301.00	306.40	297.07	3,021,925
2025-05-22	305.00	311.00	305.00	308.80	299.40	998,346
2025-05-21	313.80	314.40	309.60	310.60	301.15	942,283
2025-05-20	305.40	316.60	305.40	313.40	303.86	1,548,118

← NewerPage 6 of 22 · 1,265 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.