U.S. markets close in 5 hours 3 minutes

Rotork plc (ROR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
356.40-4.60 (-1.27%)
As of 3:41PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2021366.60366.60356.40356.40356.40396,542
Apr 19, 2021361.60362.80359.80361.00361.001,499,126
Apr 16, 2021365.80365.80354.80360.00360.001,544,953
Apr 15, 2021363.00363.00355.80356.40356.4010,487,731
Apr 14, 2021367.20367.20353.78355.00355.001,758,338
Apr 13, 2021347.80360.20347.80357.00357.001,051,543
Apr 12, 2021353.80365.40353.80357.40357.401,194,691
Apr 09, 2021373.40373.40359.40362.40362.401,219,535
Apr 08, 2021357.00366.20357.00364.40364.40872,629
Apr 08, 20216.3 Dividend
Apr 07, 2021362.00367.40362.00364.80358.50856,358
Apr 06, 2021367.80370.40364.40365.60359.291,057,956
Apr 01, 2021358.20366.20356.90364.20357.911,245,749
Mar 31, 2021350.60361.33350.60356.60350.441,293,277
Mar 30, 2021351.20361.20351.20360.00353.78623,573
Mar 29, 2021369.40369.40357.40357.40351.231,014,801
Mar 26, 2021366.60366.60358.80362.40356.141,934,520
Mar 25, 2021370.00370.00358.20361.40355.161,435,669
Mar 24, 2021353.60362.20353.60362.20355.941,016,384
Mar 23, 2021366.20366.20355.80358.60352.411,053,583
Mar 22, 2021355.80361.00352.20358.80352.601,238,121
Mar 19, 2021365.80365.80354.80354.80348.674,056,330
Mar 18, 2021367.60372.80363.40367.20360.861,568,571
Mar 17, 2021366.40370.00365.60366.20359.881,746,532
Mar 16, 2021377.80378.60369.20371.00364.591,413,040
Mar 15, 2021378.20379.60371.80372.40365.972,156,725
Mar 12, 2021367.00375.40366.20375.20368.721,130,465
Mar 11, 2021381.40381.40372.80376.60370.105,389,439
Mar 10, 2021367.00379.00367.00370.80364.401,936,934
Mar 09, 2021371.80376.00361.40376.00369.512,472,302
Mar 08, 2021367.00369.20357.40363.60357.322,042,234
Mar 05, 2021367.20371.60364.60365.20358.892,826,841
Mar 04, 2021370.60374.80366.40367.40361.064,251,773
Mar 03, 2021368.40374.00365.00374.00367.544,898,068
Mar 02, 2021370.00375.00358.80373.00366.563,757,453
Mar 01, 2021359.80363.00355.40357.60351.424,073,376
Feb 26, 2021358.00361.80353.80356.80350.645,773,826
Feb 25, 2021352.00366.20352.00359.80353.592,755,622
Feb 24, 2021343.60356.20343.60356.20350.053,156,122
Feb 23, 2021356.40356.60348.40349.80343.762,050,565
Feb 22, 2021345.60351.20344.20349.20343.171,270,615
Feb 19, 2021344.80354.60342.40352.60346.511,463,417
Feb 18, 2021345.00350.40343.40343.40337.471,238,942
Feb 17, 2021362.00362.00348.00348.00341.991,931,383
Feb 16, 2021355.20367.40354.20355.40349.261,978,348
Feb 15, 2021341.00348.80341.00347.40341.401,477,428
Feb 12, 2021345.80347.60342.20344.20338.261,679,097
Feb 11, 2021332.60347.40332.60347.40341.401,108,742
Feb 10, 2021344.00344.20337.40340.80334.91992,427
Feb 09, 2021352.80352.80339.60341.00335.111,234,302
Feb 08, 2021331.00346.20331.00344.20338.261,124,559
Feb 05, 2021331.20338.20331.20336.20330.391,008,049
Feb 04, 2021339.20343.20333.60336.40330.591,786,357
Feb 03, 2021336.80336.80325.40335.00329.213,277,911
Feb 02, 2021324.80331.20324.60328.40322.731,169,149
Feb 01, 2021328.60331.40325.00328.80323.12712,489
Jan 29, 2021327.80330.00323.00325.60319.981,258,270
Jan 28, 2021327.80332.80321.20331.80326.071,399,153
Jan 27, 2021330.80335.40324.80329.00323.321,065,335
Jan 26, 2021332.40341.40330.60337.20331.381,246,647
Jan 25, 2021347.20347.20329.80331.60325.871,188,643
Jan 22, 2021350.00350.00336.20338.40332.561,714,614
Jan 21, 2021350.40360.00345.07345.80339.831,309,836
Jan 20, 2021344.60344.60336.40342.40336.491,374,868
Jan 19, 2021347.60347.60334.60336.20330.391,097,222
Jan 18, 2021334.40341.20334.40340.00334.13729,916
Jan 15, 2021337.20346.80334.60340.00334.13977,413
Jan 14, 2021342.60355.10339.20347.40341.401,728,092
Jan 13, 2021330.00344.00330.00333.80328.043,387,168
Jan 12, 2021338.80343.00336.80337.60331.772,185,535
Jan 11, 2021345.60348.40341.40341.60335.70991,169
Jan 08, 2021352.20352.20343.40345.40339.441,095,954
Jan 07, 2021350.60351.40342.60345.40339.441,448,035
Jan 06, 2021340.00342.40332.40341.60335.702,183,722
Jan 05, 2021329.40334.20327.20331.60325.872,242,624
Jan 04, 2021321.00331.00321.00328.80323.121,458,027
Dec 31, 2020322.20322.80318.00318.00312.51345,240
Dec 30, 2020323.00329.40323.00325.40319.78741,090
Dec 29, 2020325.00335.40320.80329.00323.321,728,743
Dec 24, 2020306.60320.00306.60320.00314.47308,337
Dec 23, 2020314.80321.60312.40315.40309.951,334,696
Dec 22, 2020316.00323.40312.20321.00315.461,264,424
Dec 21, 2020309.00321.80304.80313.60308.181,531,004
Dec 18, 2020315.40321.80315.00317.80312.314,179,078
Dec 17, 2020324.40327.40313.40321.80316.242,389,656
Dec 16, 2020298.40318.20298.40317.60312.123,665,066
Dec 15, 2020301.40306.80295.80306.40301.112,107,484
Dec 14, 2020292.00301.20292.00295.80290.69835,876
Dec 11, 2020294.20298.00291.60296.00290.891,906,852
Dec 10, 2020291.80297.00291.80293.40288.331,741,331
Dec 09, 2020295.80295.80289.60293.40288.331,166,022
Dec 08, 2020289.40293.20289.40291.40286.371,321,058
Dec 07, 2020295.00300.80288.20289.80284.802,628,002
Dec 04, 2020301.60303.40297.20301.80296.592,768,580
Dec 03, 2020305.40305.40294.80299.40294.231,629,805
Dec 02, 2020295.40303.40295.40301.20296.001,985,969
Dec 01, 2020298.40301.80290.00300.40295.212,084,590
Nov 30, 2020305.00312.40298.40298.40293.254,688,174
Nov 27, 2020296.40302.40292.20302.40297.183,667,577
Nov 26, 2020311.80314.00304.00306.40301.112,048,237
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...