Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	340.40	340.40	331.60	332.40	316.86	1,728,849
2025-02-18	332.20	340.60	332.00	340.00	324.10	1,855,118
2025-02-17	335.40	337.20	333.60	335.20	319.53	956,349
2025-02-14	334.40	338.20	332.80	335.60	319.91	2,216,102
2025-02-13	339.60	339.60	333.00	334.60	318.95	2,223,008
2025-02-12	336.40	337.60	332.40	333.40	317.81	2,546,222
2025-02-11	334.00	338.00	331.80	334.60	318.95	1,265,953
2025-02-10	334.00	335.40	331.80	334.60	318.95	1,469,677
2025-02-07	338.60	342.00	331.60	333.80	318.19	1,386,417
2025-02-06	339.20	340.00	336.20	339.80	323.91	1,064,424
2025-02-05	339.20	340.00	331.60	337.00	321.24	3,600,873
2025-02-04	343.40	343.40	337.60	340.80	324.86	1,655,030
2025-02-03	344.60	346.84	339.20	340.80	324.86	1,674,033
2025-01-31	351.40	354.80	347.00	349.40	333.06	1,559,177
2025-01-30	343.60	350.09	343.20	350.00	333.63	1,922,787
2025-01-29	336.00	339.80	336.00	338.20	322.38	796,189
2025-01-28	331.40	337.80	331.00	336.80	321.05	787,663
2025-01-27	333.60	336.00	329.00	332.20	316.67	2,759,490
2025-01-24	340.20	343.00	336.40	336.40	320.67	1,580,038
2025-01-23	339.40	346.40	336.92	339.40	323.53	1,482,462
2025-01-22	330.60	334.80	330.60	334.60	318.95	946,825
2025-01-21	327.20	331.40	327.20	331.40	315.90	1,304,547
2025-01-20	325.00	327.80	321.40	327.00	311.71	2,721,616
2025-01-17	314.80	322.20	314.60	322.00	306.94	4,950,431
2025-01-16	316.60	316.60	312.40	315.80	301.03	1,868,255
2025-01-15	310.00	313.20	309.00	312.20	297.60	1,369,380
2025-01-14	312.80	312.80	306.60	306.80	292.45	3,347,759
2025-01-13	307.20	312.60	307.20	309.20	294.74	1,529,635
2025-01-10	317.80	319.00	313.00	313.60	298.94	919,020
2025-01-09	310.80	319.20	309.80	318.20	303.32	2,102,362
2025-01-08	313.40	317.00	309.00	312.20	297.60	897,468
2025-01-07	315.00	316.80	313.60	315.20	300.46	1,140,067
2025-01-06	313.60	317.60	312.40	316.00	301.22	581,486
2025-01-03	314.00	314.60	312.60	313.60	298.94	443,532
2025-01-02	313.60	316.20	310.60	315.20	300.46	590,639
2024-12-31	317.20	317.20	310.20	313.80	299.13	252,492
2024-12-30	307.00	311.80	307.00	311.60	297.03	537,566
2024-12-27	314.60	315.60	309.80	314.20	299.51	310,730
2024-12-24	319.40	319.40	313.60	315.20	300.46	173,254
2024-12-23	315.00	316.40	312.10	312.80	298.17	385,354
2024-12-20	312.80	318.00	311.60	316.40	301.60	2,771,885
2024-12-19	322.60	322.60	310.20	316.20	301.41	1,914,677
2024-12-18	314.60	319.80	313.60	316.40	301.60	1,590,577
2024-12-17	318.60	324.20	313.80	314.00	299.32	2,064,033
2024-12-16	322.20	325.40	320.40	322.80	307.70	1,088,041
2024-12-13	325.00	329.40	324.20	325.20	309.99	1,263,764
2024-12-12	329.20	330.40	325.20	327.40	312.09	689,775
2024-12-11	328.00	331.20	327.36	330.20	314.76	863,812
2024-12-10	329.40	331.80	329.40	331.00	315.52	805,107
2024-12-09	333.60	334.20	329.00	332.20	316.67	1,734,991
2024-12-06	330.00	332.00	327.80	331.40	315.90	770,354
2024-12-05	332.20	334.20	329.40	330.20	314.76	1,198,390
2024-12-04	330.20	334.00	330.20	332.40	316.86	892,142
2024-12-03	328.40	330.20	327.80	330.20	314.76	1,838,054
2024-12-02	331.80	334.20	328.20	328.40	313.04	1,607,105
2024-11-29	331.00	333.80	330.80	333.20	317.62	1,886,108
2024-11-28	329.60	331.80	329.00	331.00	315.52	643,551
2024-11-27	326.80	330.40	326.80	329.00	313.61	1,085,944
2024-11-26	330.40	330.80	327.40	328.00	312.66	739,704
2024-11-25	329.60	333.20	329.40	333.20	317.62	4,557,327

← NewerPage 8 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.