UK markets open in 1 hour 43 minutes

Roper Technologies, Inc. (0KXM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
511.47-4.92 (-0.95%)
At close: 07:11PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024513.23514.16509.23512.13512.13134
29 Apr 2024523.04524.42515.00516.39516.39212
26 Apr 2024529.93539.25525.87533.58533.5898
25 Apr 2024538.50541.08534.28540.95540.9560
24 Apr 2024536.26539.03534.78537.74537.74165
23 Apr 2024537.75543.79537.75543.79543.79123
22 Apr 2024541.27541.27534.54536.89536.89126
19 Apr 2024530.07533.25526.58533.25533.25477
18 Apr 2024529.30532.00527.41527.59527.59239
17 Apr 2024528.32529.88526.96528.57528.57188
16 Apr 2024530.08531.51528.55530.86530.86316
15 Apr 2024542.37543.25531.89531.92531.92487
12 Apr 2024538.89542.98535.12535.72535.72244
11 Apr 2024536.52541.19535.41541.19541.1963
10 Apr 2024539.40539.67534.59535.23535.2387
09 Apr 2024545.22546.44541.89543.08543.08126
08 Apr 2024541.47544.98540.41543.13543.13270
05 Apr 2024538.52545.17538.26545.17545.17214
04 Apr 2024550.23554.72547.30547.30547.30185
04 Apr 20240.75 Dividend
03 Apr 2024544.02547.71542.95547.71546.96124
02 Apr 2024552.87552.87545.92545.92545.17502
28 Mar 2024560.00563.28558.11558.53557.77414
27 Mar 2024556.73559.22554.50557.16556.40181
26 Mar 2024550.09552.91549.19552.91552.161,025
25 Mar 2024553.92555.70547.84551.27550.5292
22 Mar 2024558.20559.50553.36555.18554.42566
21 Mar 2024555.05557.94554.45557.94557.18597
20 Mar 2024551.72556.45549.07555.95555.1968
19 Mar 2024547.09551.53546.04551.13550.3855
18 Mar 2024548.34550.83545.37547.63546.88339
15 Mar 2024544.42550.00542.49542.49541.75339
14 Mar 2024552.60553.91544.85547.83547.07346
13 Mar 2024557.08557.08548.23549.99549.2497
12 Mar 2024554.72558.26551.26556.54555.7887
11 Mar 2024545.15552.54542.60552.54551.79133
08 Mar 2024545.28546.78544.81546.78546.032,188
07 Mar 2024547.03550.72543.64547.53546.78167
06 Mar 2024537.50545.74535.79542.75542.01314
05 Mar 2024544.14545.76534.95534.95534.22800
04 Mar 2024550.34552.53548.41549.11548.36122
01 Mar 2024541.41548.50540.29548.31547.56479
29 Feb 2024546.15547.75540.00544.96544.2124,403
28 Feb 2024542.83546.60542.83543.15542.41140
27 Feb 2024547.57548.80544.27545.92545.1730
26 Feb 2024556.10557.12546.73546.73545.98125
23 Feb 2024559.16559.32556.45557.23556.47120
22 Feb 2024554.95557.80554.67557.80557.04122
21 Feb 2024540.53545.75540.53545.75545.0086
20 Feb 2024546.62548.70540.88540.88540.141,041
19 Feb 2024------
16 Feb 2024549.95550.07544.87549.77549.0276
15 Feb 2024541.84545.08539.21545.08544.3380
14 Feb 2024535.45541.37535.45538.57537.831,104
13 Feb 2024536.48540.49534.09535.72534.9979
12 Feb 2024548.18549.75541.12541.75541.01150
09 Feb 2024548.54550.09545.36548.67547.92433
08 Feb 2024549.01552.76541.13543.87543.13208
07 Feb 2024549.96555.99547.64549.50548.751,093
06 Feb 2024548.36548.73542.72546.26545.51162
05 Feb 2024547.53549.02543.94544.87544.12274
02 Feb 2024545.76546.75541.02545.68544.94204
01 Feb 2024539.85543.28535.78539.22538.4897
31 Jan 2024530.29547.42526.47542.13541.39370
30 Jan 2024558.60562.17556.13561.23560.46164
29 Jan 2024549.95555.57548.78553.30552.54130
26 Jan 2024551.84553.37548.22548.22547.47325
25 Jan 2024553.00553.12550.53550.77550.02294
24 Jan 2024552.78553.41550.80551.09550.34437
23 Jan 2024549.91551.99546.39551.50550.7419,461
22 Jan 2024548.49552.48548.11549.50548.7516,435
19 Jan 2024542.29548.01541.96547.82547.0727,108
18 Jan 2024533.52539.50533.52538.69537.95127
17 Jan 2024534.76540.00532.02536.93536.1991
16 Jan 2024533.63536.17530.93536.17535.449,955
15 Jan 2024------
12 Jan 2024534.05538.23531.36532.72531.9988
11 Jan 2024530.55531.52528.26530.73530.0095
10 Jan 2024529.63529.98527.85528.25527.5377
09 Jan 2024527.79532.36527.71532.27531.54524
08 Jan 2024526.30526.30525.84526.29525.5713
08 Jan 20240.75 Dividend
05 Jan 2024524.64524.64522.10522.10520.643,185
04 Jan 2024527.00530.66526.11527.36525.88145
03 Jan 2024534.11537.37532.77533.62532.12264
02 Jan 2024542.38543.48531.27532.14530.65185
29 Dec 2023545.00547.33544.26545.85544.322
28 Dec 2023544.78546.68544.00546.37544.84166
27 Dec 2023544.33544.33543.67543.67542.1593
22 Dec 2023543.95545.30541.73544.17542.6427
21 Dec 2023539.05539.09535.08536.38534.8876
20 Dec 2023537.76541.56537.76541.46539.94229
19 Dec 2023543.82543.82538.87540.24538.73451
18 Dec 2023544.44544.99540.30542.04540.5230,133
15 Dec 2023541.45541.45541.45541.45539.93999
14 Dec 2023550.77551.84539.15539.67538.16119
13 Dec 2023544.72550.79543.26548.05546.51320
12 Dec 2023543.16545.03541.50544.18542.65184
11 Dec 2023540.16542.64537.45539.04537.53194
08 Dec 2023532.43535.89531.50535.89534.3971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...