Rotork plc ROR
LSE · United Kingdom · Producer Manufacturing
GBp 488.40-0.60 (-0.12%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |