Rotork PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	311.00	331.40	311.00	330.60	315.14	5,951,321
2024-11-21	315.00	320.20	313.20	318.80	303.89	4,761,972
2024-11-20	320.80	331.80	314.60	314.60	299.89	9,093,818
2024-11-19	318.20	319.80	313.00	314.60	299.89	2,160,830
2024-11-18	316.80	319.00	315.20	317.80	302.94	1,426,603
2024-11-15	316.60	319.40	315.80	316.20	301.41	2,504,086
2024-11-14	317.00	319.00	315.40	318.80	303.89	1,550,434
2024-11-13	317.40	319.60	312.80	317.80	302.94	1,168,721
2024-11-12	323.60	324.40	318.60	318.60	303.70	2,932,277
2024-11-11	320.40	326.20	320.40	325.60	310.37	4,556,521
2024-11-08	315.00	320.60	315.00	320.60	305.61	1,648,130
2024-11-07	299.00	316.00	299.00	316.00	301.22	2,046,653
2024-11-06	307.00	309.00	303.80	304.40	290.17	4,591,500
2024-11-05	298.00	303.60	298.00	302.20	288.07	1,496,270
2024-11-04	302.00	304.00	301.40	301.80	287.69	586,628
2024-11-01	299.00	303.80	298.60	302.40	288.26	3,198,923
2024-10-31	304.00	306.60	297.40	300.40	286.35	3,749,361
2024-10-30	307.00	310.60	305.60	306.80	292.45	1,266,749
2024-10-29	315.00	316.22	307.60	309.60	295.12	842,375
2024-10-28	314.20	317.40	314.00	315.20	300.46	672,081
2024-10-25	315.00	317.20	313.20	314.40	299.70	1,580,949
2024-10-24	317.00	319.20	314.80	314.80	300.08	1,107,361
2024-10-23	320.00	321.80	315.60	316.40	301.60	856,130
2024-10-22	324.80	324.80	316.40	320.20	305.23	880,593
2024-10-21	323.00	325.00	317.40	318.40	303.51	882,473
2024-10-18	321.20	325.80	318.26	323.20	308.09	1,154,966
2024-10-17	331.20	331.20	322.20	324.20	309.04	816,132
2024-10-16	316.00	325.20	316.00	322.60	307.51	937,843
2024-10-15	324.00	327.00	321.40	323.80	308.66	1,045,960
2024-10-14	322.00	327.82	322.00	324.60	309.42	852,415
2024-10-11	319.60	328.80	319.60	325.20	309.99	1,446,618
2024-10-10	329.20	330.60	324.80	324.80	309.61	907,421
2024-10-09	328.80	330.40	326.60	329.20	313.81	1,419,695
2024-10-08	328.00	328.00	324.40	324.40	309.23	1,340,319
2024-10-07	324.60	330.40	324.60	329.60	314.19	808,375
2024-10-04	328.20	332.80	327.80	330.00	314.57	555,646
2024-10-03	333.00	333.00	327.80	329.20	313.81	520,631
2024-10-02	330.60	331.80	327.80	330.00	314.57	1,429,648
2024-10-01	341.00	341.00	329.40	330.40	314.95	1,270,957
2024-09-30	342.00	342.00	332.40	333.40	317.81	1,594,571
2024-09-27	346.60	346.60	335.60	339.00	323.15	1,023,657
2024-09-26	338.60	340.60	333.80	338.00	322.19	3,682,917
2024-09-25	330.20	333.80	330.20	330.40	314.95	575,113
2024-09-24	335.00	338.20	330.20	331.60	316.09	1,890,418
2024-09-23	331.60	334.60	326.60	333.60	318.00	1,267,080
2024-09-20	336.60	337.20	327.60	328.40	313.04	2,998,855
2024-09-19	335.40	336.40	328.80	336.40	320.67	6,862,649
2024-09-18	338.20	338.20	326.20	326.40	311.14	1,127,898
2024-09-17	333.00	333.00	329.40	330.00	314.57	1,496,852
2024-09-16	335.40	335.40	327.20	329.20	313.81	637,892
2024-09-13	328.40	332.60	324.23	328.20	312.85	2,833,388
2024-09-12	327.00	327.40	319.80	323.40	308.28	4,300,332
2024-09-11	329.20	331.80	322.20	323.20	308.09	3,124,752
2024-09-10	319.80	322.80	318.80	322.60	307.51	744,425
2024-09-09	319.20	321.40	317.20	321.40	306.37	1,114,651
2024-09-06	315.00	320.49	313.40	316.80	301.99	1,468,437
2024-09-05	326.60	326.60	315.40	316.40	301.60	896,394
2024-09-04	316.60	322.02	316.60	321.80	306.75	1,340,159
2024-09-03	334.00	334.00	323.40	326.20	310.95	1,219,422
2024-09-02	336.00	336.00	328.20	331.60	316.09	600,652

← NewerPage 9 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.