UK markets closed

Rotork plc (ROR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
243.80-1.20 (-0.49%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022245.20247.20242.20243.80243.802,413,431
28 Jun 2022245.00248.60242.40245.00245.003,511,761
27 Jun 2022239.60252.20239.60245.00245.002,524,717
24 Jun 2022236.00246.40236.00246.40246.402,613,095
23 Jun 2022243.60246.20236.20236.20236.201,301,590
22 Jun 2022242.20246.00237.20246.00246.002,601,657
21 Jun 2022246.20248.80243.80244.40244.40804,703
20 Jun 2022247.40247.40244.20246.40246.40786,291
17 Jun 2022247.40250.20245.40246.60246.603,344,478
16 Jun 2022256.20256.20243.60246.40246.402,555,455
15 Jun 2022252.00259.00251.40257.00257.002,277,656
14 Jun 20222.622.622.512.512.512,222,108
13 Jun 2022261.80263.60255.07255.20255.201,581,388
10 Jun 2022281.60281.80267.20267.20267.202,133,720
09 Jun 2022280.20284.40279.00282.00282.001,621,680
08 Jun 2022284.80284.80280.60282.60282.601,124,081
07 Jun 2022281.00283.20279.20283.20283.20801,176
06 Jun 2022282.40286.80281.06283.20283.20746,144
01 Jun 2022282.80284.20277.60280.00280.001,696,427
31 May 2022280.00280.00273.40279.40279.402,889,785
30 May 2022273.40276.20268.00276.20276.202,963,168
27 May 2022268.00269.80266.40268.80268.803,144,275
26 May 2022262.40268.00262.40267.00267.00706,227
25 May 2022268.80268.80261.80262.00262.001,104,661
24 May 2022265.20268.00264.40265.40265.40602,496
23 May 2022267.40269.00265.20268.00268.00928,088
20 May 2022262.40269.40261.60263.80263.801,878,798
19 May 2022264.00264.00253.00260.20260.20988,625
18 May 2022271.80272.00264.00264.00264.00878,657
17 May 2022268.00270.80266.20270.60270.603,671,265
16 May 2022269.40270.94266.00267.20267.201,178,320
13 May 2022270.20271.20266.60270.40270.401,217,982
12 May 2022259.40266.40258.00265.20265.201,464,329
11 May 2022264.40266.20259.40264.40264.403,143,171
10 May 2022266.80266.80260.80262.40262.402,117,989
09 May 2022272.00272.00262.60264.40264.401,383,389
06 May 2022278.00279.80271.40273.80273.801,570,302
05 May 2022284.80289.60280.20280.20280.202,516,594
04 May 2022281.80287.20276.60279.40279.401,767,859
03 May 2022287.20292.80281.20281.80281.802,655,697
29 Apr 2022294.40299.20288.80292.80292.803,253,244
28 Apr 2022306.00307.00301.60302.20302.201,290,243
27 Apr 2022305.80306.40299.40302.20302.201,078,022
26 Apr 2022302.00304.20299.00299.40299.401,494,853
25 Apr 2022301.80304.00295.20299.80299.801,153,030
22 Apr 2022323.20323.20307.20308.40308.401,321,401
21 Apr 2022313.60323.00311.00318.80318.801,593,497
20 Apr 2022297.40311.60297.40311.60311.601,215,554
19 Apr 2022297.20305.60297.20305.60305.60639,902
14 Apr 2022302.00306.00302.00305.60305.60938,329
13 Apr 2022297.20305.80297.20305.20305.201,265,890
12 Apr 2022303.00307.00302.00304.00304.001,476,452
11 Apr 2022310.60316.40308.60308.60308.602,466,330
08 Apr 2022326.40326.40311.80316.40316.401,591,042
07 Apr 2022321.20321.20314.60319.80319.801,733,563
07 Apr 20224.05 Dividend
06 Apr 2022330.00330.40317.80321.60317.551,278,987
05 Apr 2022322.20332.00321.60326.00321.891,688,738
04 Apr 2022325.60326.58320.80325.60321.501,343,596
01 Apr 2022332.40332.40321.40321.40317.351,379,602
31 Mar 2022336.80336.80324.60326.40322.291,502,805
30 Mar 2022338.40338.40329.00330.00325.842,686,336
29 Mar 2022336.00342.80332.60337.60333.352,817,853
28 Mar 2022324.40338.40324.40334.40330.192,594,042
25 Mar 2022324.60333.60324.60331.60327.421,899,046
24 Mar 2022329.20333.00327.40332.80328.611,270,573
23 Mar 2022327.60335.20327.60331.80327.621,819,062
22 Mar 2022330.60336.00327.60333.20329.001,850,336
21 Mar 2022330.40330.40319.80328.60324.461,857,822
18 Mar 2022325.00325.20316.40325.20321.105,111,261
17 Mar 2022315.00322.00315.00318.40314.393,485,632
16 Mar 2022312.00321.40311.40320.40316.373,663,607
15 Mar 2022308.00312.00305.00309.00305.111,826,925
14 Mar 2022309.00316.60309.00315.00311.03865,397
11 Mar 2022309.80316.20305.80310.80306.891,697,652
10 Mar 2022310.20311.40301.60306.60302.742,260,594
09 Mar 2022309.20315.00301.60307.20303.331,382,816
08 Mar 2022297.20305.20291.00298.40294.642,084,373
07 Mar 2022277.80294.00274.60288.80285.162,557,288
04 Mar 2022298.00300.35276.20285.20281.614,684,226
03 Mar 2022320.60323.20298.60298.60294.842,505,108
02 Mar 2022309.00324.20304.00323.80319.723,971,524
01 Mar 2022309.00321.00305.80309.00305.114,605,989
28 Feb 2022300.20308.60299.20308.60304.712,285,783
25 Feb 2022303.40305.60296.60305.40301.551,769,857
24 Feb 2022293.40300.00290.80295.60291.881,693,420
23 Feb 2022310.00311.80303.20304.20300.37742,243
22 Feb 2022302.00310.60301.60308.60304.711,403,462
21 Feb 2022314.40314.40306.80308.40304.52814,063
18 Feb 2022312.20316.40310.60312.20308.271,262,257
17 Feb 2022316.40318.00309.80311.80307.871,509,656
16 Feb 2022323.80324.20314.40316.40312.421,230,018
15 Feb 2022314.20320.80314.20318.60314.591,573,587
14 Feb 2022316.80321.40316.00318.20314.191,431,310
11 Feb 2022322.20324.40311.60322.40318.341,631,860
10 Feb 2022336.00337.40330.00332.60328.411,448,685
09 Feb 2022330.00338.40330.00336.00331.771,056,721
08 Feb 2022334.80337.60329.80330.80326.63926,544
07 Feb 2022328.00338.20328.00334.60330.391,272,833
04 Feb 2022330.00339.40329.60329.60325.45650,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...