Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	310.20	313.40	308.80	312.80	303.28	5,026,462
2025-05-16	317.80	317.80	310.40	312.00	302.50	1,014,972
2025-05-15	306.60	314.80	306.60	314.80	305.22	1,128,111
2025-05-14	312.20	316.20	310.20	313.60	304.05	1,485,130
2025-05-13	308.00	315.80	308.00	314.80	305.22	1,276,814
2025-05-12	310.60	317.60	310.00	310.60	301.15	1,404,217
2025-05-09	307.00	311.00	307.00	309.80	300.37	1,634,670
2025-05-08	302.20	310.00	301.69	307.00	297.65	1,972,867
2025-05-07	299.00	302.40	297.60	302.00	292.81	1,041,469
2025-05-06	305.80	308.20	298.20	300.80	291.64	1,280,206
2025-05-02	304.80	310.35	295.40	306.00	296.69	2,872,394
2025-05-01	303.80	305.40	302.60	305.00	295.72	889,539
2025-04-30	299.40	304.60	299.40	304.00	294.75	6,198,281
2025-04-29	299.20	301.00	296.60	299.00	289.90	2,059,142
2025-04-28	304.00	304.00	297.80	300.00	290.87	1,336,644
2025-04-25	297.60	300.00	293.60	300.00	290.87	1,212,779
2025-04-24	288.80	294.00	286.60	293.80	284.86	7,710,582
2025-04-23	293.40	300.40	289.80	297.00	283.11	2,041,075
2025-04-22	290.80	291.60	285.40	289.60	276.06	1,365,463
2025-04-17	292.20	293.40	290.40	291.40	277.77	910,428
2025-04-16	297.60	299.80	292.20	294.20	280.44	1,609,855
2025-04-15	293.60	299.80	292.20	299.80	285.78	1,404,840
2025-04-14	290.00	292.40	287.20	292.40	278.73	1,345,735
2025-04-11	288.40	291.60	281.00	286.60	273.20	3,238,288
2025-04-10	295.60	303.80	287.60	288.40	274.91	1,822,391
2025-04-09	277.00	282.60	276.40	277.40	264.43	1,577,693
2025-04-08	279.20	287.00	278.20	285.00	271.67	1,514,507
2025-04-07	267.00	292.20	266.80	275.80	262.90	2,552,986
2025-04-04	312.40	312.40	284.60	288.00	274.53	2,923,675
2025-04-03	305.80	312.00	304.00	306.20	291.88	831,593
2025-04-02	320.20	320.20	308.40	314.40	299.70	792,106
2025-04-01	316.60	318.00	313.60	315.40	300.65	1,082,621
2025-03-31	324.20	324.20	309.59	313.40	298.74	1,556,011
2025-03-28	318.20	322.60	316.10	318.40	303.51	1,354,902
2025-03-27	320.40	322.60	316.40	322.40	307.32	1,830,103
2025-03-26	320.00	321.20	318.40	319.60	304.65	1,135,432
2025-03-25	324.80	324.80	316.40	319.80	304.85	6,727,246
2025-03-24	317.00	318.60	312.80	317.20	302.37	1,118,480
2025-03-21	321.00	321.80	313.93	316.40	301.60	2,224,517
2025-03-20	328.80	329.00	321.40	322.40	307.32	1,693,365
2025-03-19	328.80	329.80	325.40	327.40	312.09	893,515
2025-03-18	324.80	329.60	323.20	328.00	312.66	1,721,696
2025-03-17	331.60	331.60	324.00	328.00	312.66	911,739
2025-03-14	323.40	329.00	320.40	329.00	313.61	1,858,933
2025-03-13	322.80	328.40	321.60	323.20	308.09	2,291,439
2025-03-12	334.40	336.20	321.80	324.60	309.42	4,427,166
2025-03-11	320.60	340.53	319.40	334.60	318.95	3,121,461
2025-03-10	321.80	327.20	312.60	312.60	297.98	2,213,911
2025-03-07	323.00	325.20	320.40	324.80	309.61	2,560,798
2025-03-06	325.40	328.40	322.80	325.40	310.18	1,190,537
2025-03-05	326.40	326.40	320.00	323.00	307.90	1,663,785
2025-03-04	330.00	330.00	317.80	317.80	302.94	1,350,718
2025-03-03	324.80	334.40	324.80	330.00	314.57	1,243,582
2025-02-28	317.00	327.80	317.00	327.00	311.71	4,010,385
2025-02-27	325.00	325.00	319.36	322.00	306.94	1,103,948
2025-02-26	327.40	329.20	325.20	325.80	310.56	753,055
2025-02-25	322.60	328.80	322.60	323.40	308.28	893,234
2025-02-24	331.00	332.60	323.80	325.60	310.37	635,910
2025-02-21	332.20	335.60	331.40	331.40	315.90	678,651
2025-02-20	332.00	335.40	330.80	331.20	315.71	1,246,988

← NewerPage 7 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.