Rotork plc ROR
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 488,60-0,40 (-0,08 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 488,60 | -0,08 % | GBp 488,20 | GBp 489,00 | GBp 488,20 | 1,05M |
| 2026-09-30 | GBp 489,00 | +0,20 % | GBp 488,00 | GBp 489,00 | GBp 487,40 | 16,53M |
| 2026-09-29 | GBp 488,00 | +0,45 % | GBp 486,80 | GBp 488,00 | GBp 485,80 | 3,95M |
| 2026-09-28 | GBp 485,80 | +0,04 % | GBp 487,00 | GBp 487,00 | GBp 485,43 | 5,85M |
| 2026-09-25 | GBp 485,60 | -0,08 % | GBp 485,60 | GBp 486,80 | GBp 485,60 | 3,60M |
| 2026-09-24 | GBp 486,00 | +0,08 % | GBp 489,00 | GBp 489,00 | GBp 485,60 | 7,27M |
| 2026-09-23 | GBp 485,60 | -0,04 % | GBp 486,20 | GBp 486,80 | GBp 485,60 | 14,19M |
| 2026-09-22 | GBp 485,80 | +0,12 % | GBp 486,00 | GBp 486,20 | GBp 485,20 | 12,78M |
| 2026-09-21 | GBp 485,20 | +0,12 % | GBp 486,00 | GBp 486,00 | GBp 484,80 | 11,07M |
| 2026-09-18 | GBp 484,60 | 0,00 % | GBp 484,60 | GBp 485,80 | GBp 484,60 | 10,99M |
| 2026-09-17 | GBp 484,60 | -0,16 % | GBp 485,00 | GBp 486,00 | GBp 484,40 | 5,89M |
| 2026-09-16 | GBp 485,40 | +0,25 % | GBp 486,60 | GBp 486,60 | GBp 484,20 | 3,23M |
| 2026-09-15 | GBp 484,20 | 0,00 % | GBp 486,60 | GBp 486,60 | GBp 484,10 | 3,31M |
| 2026-09-14 | GBp 484,20 | 0,00 % | GBp 484,80 | GBp 484,80 | GBp 484,00 | 1,69M |
| 2026-09-11 | GBp 484,20 | 0,00 % | GBp 485,00 | GBp 485,00 | GBp 484,00 | 4,50M |
| 2026-09-10 | GBp 484,20 | -0,04 % | GBp 484,40 | GBp 484,60 | GBp 483,80 | 5,11M |
| 2026-09-09 | GBp 484,40 | +0,08 % | GBp 484,00 | GBp 486,60 | GBp 483,80 | 6,06M |
| 2026-09-08 | GBp 484,00 | -0,04 % | GBp 486,80 | GBp 486,80 | GBp 475,00 | 1,19M |
| 2026-09-07 | GBp 484,20 | 0,00 % | GBp 484,20 | GBp 486,12 | GBp 483,60 | 9,56M |
| 2026-09-04 | GBp 484,20 | 0,00 % | GBp 485,00 | GBp 485,40 | GBp 484,20 | 2,57M |
| 2026-09-03 | GBp 484,20 | -0,16 % | GBp 485,40 | GBp 485,60 | GBp 483,80 | 6,57M |
| 2026-09-02 | GBp 485,00 | 0,00 % | GBp 485,60 | GBp 485,60 | GBp 485,00 | 3,33M |
| 2026-09-01 | GBp 485,00 | 0,00 % | GBp 485,00 | GBp 486,00 | GBp 485,00 | 2,22M |
| 2026-08-28 | GBp 485,00 | -0,04 % | GBp 486,60 | GBp 486,60 | GBp 485,00 | 4,40M |
| 2026-08-27 | GBp 485,20 | +0,04 % | GBp 486,80 | GBp 486,80 | GBp 485,10 | 4,82M |
| 2026-08-26 | GBp 485,00 | 0,00 % | GBp 485,00 | GBp 487,00 | GBp 485,00 | 7,32M |
| 2026-08-25 | GBp 485,00 | -0,12 % | GBp 486,80 | GBp 486,80 | GBp 485,00 | 2,30M |
| 2026-08-24 | GBp 485,60 | -0,04 % | GBp 485,60 | GBp 487,00 | GBp 485,60 | 13,19M |
| 2026-08-21 | GBp 485,80 | +0,16 % | GBp 485,00 | GBp 486,40 | GBp 484,80 | 3,36M |
| 2026-08-20 | GBp 485,00 | +0,04 % | GBp 486,80 | GBp 487,40 | GBp 485,00 | 2,26M |
| 2026-08-19 | GBp 484,80 | 0,00 % | GBp 485,00 | GBp 487,60 | GBp 484,40 | 5,77M |
| 2026-08-18 | GBp 484,80 | 0,00 % | GBp 484,00 | GBp 485,60 | GBp 484,00 | 4,80M |
| 2026-08-17 | GBp 484,80 | +0,08 % | GBp 486,60 | GBp 486,60 | GBp 484,20 | 4,95M |
| 2026-08-14 | GBp 484,40 | +0,12 % | GBp 483,60 | GBp 487,00 | GBp 483,60 | 12,51M |
| 2026-08-13 | GBp 483,80 | -0,66 % | GBp 484,00 | GBp 484,60 | GBp 483,80 | 4,57M |
| 2026-08-12 | GBp 487,00 | +0,12 % | GBp 486,60 | GBp 487,00 | GBp 483,60 | 3,15M |
| 2026-08-11 | GBp 486,40 | 0,00 % | GBp 486,60 | GBp 487,20 | GBp 486,20 | 3,60M |
| 2026-08-10 | GBp 486,40 | -0,12 % | GBp 488,00 | GBp 488,20 | GBp 483,59 | 7,20M |
| 2026-08-07 | GBp 487,00 | -0,16 % | GBp 486,80 | GBp 489,20 | GBp 486,80 | 5,94M |
| 2026-08-06 | GBp 487,80 | +0,21 % | GBp 487,00 | GBp 488,20 | GBp 486,40 | 3,36M |
| 2026-08-05 | GBp 486,80 | +0,12 % | GBp 486,00 | GBp 487,00 | GBp 486,00 | 2,57M |
| 2026-08-04 | GBp 486,20 | -0,16 % | GBp 486,40 | GBp 487,00 | GBp 483,00 | 26,15M |
| 2026-08-03 | GBp 487,00 | +0,16 % | GBp 486,20 | GBp 488,00 | GBp 485,60 | 4,39M |
| 2026-07-31 | GBp 486,20 | 0,00 % | GBp 486,60 | GBp 486,60 | GBp 485,80 | 4,60M |
| 2026-07-30 | GBp 486,20 | +0,04 % | GBp 486,00 | GBp 486,60 | GBp 485,80 | 4,77M |
| 2026-07-29 | GBp 486,00 | -0,12 % | GBp 486,60 | GBp 487,20 | GBp 485,80 | 8,06M |
| 2026-07-28 | GBp 486,60 | -0,29 % | GBp 488,20 | GBp 488,20 | GBp 486,00 | 11,40M |
| 2026-07-27 | GBp 488,00 | 0,00 % | GBp 488,40 | GBp 488,60 | GBp 485,40 | 7,67M |
| 2026-07-24 | GBp 488,00 | +0,41 % | GBp 486,80 | GBp 489,20 | GBp 486,20 | 8,89M |
| 2026-07-23 | GBp 486,00 | +0,21 % | GBp 485,20 | GBp 487,20 | GBp 485,00 | 8,24M |
| 2026-07-22 | GBp 485,00 | -0,04 % | GBp 485,60 | GBp 486,00 | GBp 485,00 | 5,15M |
| 2026-07-21 | GBp 485,20 | +0,08 % | GBp 485,60 | GBp 485,60 | GBp 484,80 | 9,77M |
| 2026-07-20 | GBp 484,80 | -0,25 % | GBp 485,60 | GBp 487,40 | GBp 484,80 | 15,12M |
| 2026-07-17 | GBp 486,00 | +0,21 % | GBp 485,00 | GBp 486,60 | GBp 483,80 | 21,48M |
| 2026-07-16 | GBp 485,00 | +66,78 % | GBp 484,00 | GBp 486,80 | GBp 480,40 | 64,02M |
| 2026-07-15 | GBp 290,80 | +0,83 % | GBp 289,00 | GBp 292,40 | GBp 287,40 | 943,12K |
| 2026-07-14 | GBp 288,40 | -0,62 % | GBp 286,40 | GBp 290,00 | GBp 286,40 | 1,79M |
| 2026-07-13 | GBp 290,20 | -2,16 % | GBp 296,20 | GBp 299,00 | GBp 289,60 | 1,48M |
| 2026-07-10 | GBp 296,60 | +0,41 % | GBp 296,80 | GBp 296,80 | GBp 294,00 | 789,77K |
| 2026-07-09 | GBp 295,40 | +2,07 % | GBp 292,40 | GBp 295,40 | GBp 289,60 | 1,56M |
| 2026-07-08 | GBp 289,40 | -1,56 % | GBp 292,60 | GBp 293,80 | GBp 287,40 | 2,27M |
| 2026-07-07 | GBp 294,00 | -2,13 % | GBp 301,20 | GBp 302,40 | GBp 294,00 | 1,46M |
| 2026-07-06 | GBp 300,40 | -1,25 % | GBp 305,80 | GBp 311,60 | GBp 299,90 | 1,25M |
| 2026-07-03 | GBp 304,20 | +0,73 % | GBp 304,00 | GBp 305,60 | GBp 302,00 | 1,43M |
| 2026-07-02 | GBp 302,00 | +0,07 % | GBp 299,40 | GBp 302,40 | GBp 296,20 | 2,42M |
| 2026-07-01 | GBp 301,80 | +2,17 % | GBp 297,40 | GBp 303,20 | GBp 294,20 | 2,26M |
| 2026-06-30 | GBp 295,40 | +0,14 % | GBp 296,00 | GBp 298,20 | GBp 292,40 | 3,53M |
| 2026-06-29 | GBp 295,00 | -1,14 % | GBp 298,80 | GBp 298,80 | GBp 292,00 | 8,45M |
| 2026-06-26 | GBp 298,40 | -1,52 % | GBp 308,00 | GBp 308,00 | GBp 297,20 | 1,76M |
| 2026-06-25 | GBp 303,00 | -0,72 % | GBp 306,60 | GBp 308,40 | GBp 300,80 | 2,88M |
| 2026-06-24 | GBp 305,20 | -0,33 % | GBp 312,00 | GBp 312,00 | GBp 304,00 | 1,90M |
| 2026-06-23 | GBp 306,20 | -1,80 % | GBp 303,80 | GBp 308,49 | GBp 303,80 | 975,23K |
| 2026-06-22 | GBp 311,80 | -0,76 % | GBp 313,40 | GBp 314,20 | GBp 308,20 | 3,77M |
| 2026-06-19 | GBp 314,20 | -0,70 % | GBp 307,00 | GBp 317,00 | GBp 307,00 | 4,21M |
| 2026-06-18 | GBp 316,40 | +1,41 % | GBp 310,80 | GBp 316,40 | GBp 310,80 | 2,15M |
| 2026-06-17 | GBp 312,00 | -0,13 % | GBp 314,20 | GBp 314,20 | GBp 309,00 | 1,46M |
| 2026-06-16 | GBp 312,40 | 0,00 % | GBp 314,20 | GBp 315,80 | GBp 311,20 | 1,84M |
| 2026-06-15 | GBp 312,40 | +2,23 % | GBp 311,00 | GBp 313,40 | GBp 307,40 | 1,97M |
| 2026-06-12 | GBp 305,60 | +0,66 % | GBp 308,80 | GBp 310,20 | GBp 304,60 | 1,41M |
| 2026-06-11 | GBp 303,60 | +0,13 % | GBp 297,00 | GBp 304,40 | GBp 297,00 | 2,05M |
| 2026-06-10 | GBp 303,20 | -0,07 % | GBp 306,00 | GBp 306,00 | GBp 300,40 | 1,79M |
| 2026-06-09 | GBp 303,40 | -1,49 % | GBp 309,00 | GBp 309,00 | GBp 303,40 | 2,10M |
| 2026-06-08 | GBp 308,00 | +0,85 % | GBp 302,00 | GBp 308,00 | GBp 301,00 | 1,48M |
| 2026-06-05 | GBp 305,40 | -0,72 % | GBp 306,20 | GBp 308,80 | GBp 305,40 | 1,82M |
| 2026-06-04 | GBp 307,60 | +0,13 % | GBp 309,20 | GBp 309,20 | GBp 304,60 | 1,29M |
| 2026-06-03 | GBp 307,20 | +0,79 % | GBp 304,80 | GBp 307,20 | GBp 302,97 | 2,17M |
| 2026-06-02 | GBp 304,80 | 0,00 % | GBp 307,80 | GBp 309,80 | GBp 303,00 | 7,92M |
| 2026-06-01 | GBp 304,80 | -0,59 % | GBp 306,00 | GBp 306,20 | GBp 300,00 | 2,75M |
| 2026-05-29 | GBp 306,60 | 0,00 % | GBp 308,80 | GBp 309,20 | GBp 306,40 | 2,32M |
| 2026-05-28 | GBp 306,60 | -1,73 % | GBp 308,20 | GBp 311,00 | GBp 306,60 | 1,91M |