Rosebank Industries Plc ROSE
LSE · United Kingdom · Producer Manufacturing
GBp 309.00-4.00 (-1.28%)
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 308.47 | -1.45% | GBp 313.00 | GBp 313.00 | GBp 305.65 | 1.41M |
| 2026-09-30 | GBp 313.00 | +0.97% | GBp 310.00 | GBp 315.00 | GBp 310.00 | 7.25M |
| 2026-09-29 | GBp 310.00 | -0.64% | GBp 314.00 | GBp 316.00 | GBp 308.00 | 1.17M |
| 2026-09-28 | GBp 312.00 | 0.00% | GBp 321.00 | GBp 321.00 | GBp 308.00 | 1.42M |
| 2026-09-25 | GBp 312.00 | -0.95% | GBp 316.00 | GBp 321.00 | GBp 311.00 | 1.23M |
| 2026-09-24 | GBp 315.00 | -3.08% | GBp 322.00 | GBp 326.00 | GBp 315.00 | 1.51M |
| 2026-09-23 | GBp 325.00 | -1.81% | GBp 331.00 | GBp 334.00 | GBp 324.00 | 1.49M |
| 2026-09-22 | GBp 331.00 | 0.00% | GBp 330.00 | GBp 334.36 | GBp 329.90 | 1.77M |
| 2026-09-21 | GBp 331.00 | +3.12% | GBp 335.00 | GBp 335.00 | GBp 322.00 | 3.60M |
| 2026-09-18 | GBp 321.00 | -2.43% | GBp 331.00 | GBp 332.00 | GBp 321.00 | 10.14M |
| 2026-09-17 | GBp 329.00 | +4.11% | GBp 323.00 | GBp 329.00 | GBp 318.00 | 1.70M |
| 2026-09-16 | GBp 316.00 | -1.86% | GBp 318.00 | GBp 325.00 | GBp 316.00 | 1.96M |
| 2026-09-15 | GBp 322.00 | -0.62% | GBp 323.00 | GBp 330.00 | GBp 319.75 | 1.48M |
| 2026-09-14 | GBp 324.00 | -3.28% | GBp 334.00 | GBp 336.00 | GBp 323.00 | 1.38M |
| 2026-09-11 | GBp 335.00 | +1.82% | GBp 325.00 | GBp 335.00 | GBp 325.00 | 970.91K |
| 2026-09-10 | GBp 329.00 | -4.64% | GBp 341.00 | GBp 343.00 | GBp 328.00 | 3.07M |
| 2026-09-09 | GBp 345.00 | +2.37% | GBp 341.00 | GBp 349.43 | GBp 337.00 | 2.20M |
| 2026-09-08 | GBp 337.00 | -0.88% | GBp 335.00 | GBp 342.00 | GBp 328.00 | 3.06M |
| 2026-09-07 | GBp 340.00 | -0.29% | GBp 342.00 | GBp 346.00 | GBp 333.95 | 1.91M |
| 2026-09-04 | GBp 341.00 | -3.67% | GBp 355.00 | GBp 357.98 | GBp 337.00 | 6.24M |
| 2026-09-03 | GBp 354.00 | +3.51% | GBp 359.00 | GBp 364.00 | GBp 349.00 | 4.55M |
| 2026-09-02 | GBp 342.00 | +0.88% | GBp 336.00 | GBp 342.00 | GBp 335.00 | 4.25M |
| 2026-09-01 | GBp 339.00 | -3.14% | GBp 348.00 | GBp 355.00 | GBp 339.00 | 4.76M |
| 2026-08-28 | GBp 350.00 | -1.41% | GBp 358.00 | GBp 358.00 | GBp 347.00 | 2.24M |
| 2026-08-27 | GBp 355.00 | +2.01% | GBp 350.00 | GBp 356.00 | GBp 347.00 | 765.88K |
| 2026-08-26 | GBp 348.00 | +0.87% | GBp 350.00 | GBp 351.20 | GBp 344.00 | 4.88M |
| 2026-08-25 | GBp 345.00 | +0.29% | GBp 340.00 | GBp 349.00 | GBp 340.00 | 921.73K |
| 2026-08-24 | GBp 344.00 | -0.86% | GBp 347.00 | GBp 348.00 | GBp 338.00 | 1.19M |
| 2026-08-21 | GBp 347.00 | +1.46% | GBp 342.00 | GBp 353.00 | GBp 342.00 | 1.75M |
| 2026-08-20 | GBp 342.00 | -0.29% | GBp 350.00 | GBp 350.00 | GBp 339.00 | 1.08M |
| 2026-08-19 | GBp 343.00 | 0.00% | GBp 342.00 | GBp 350.76 | GBp 339.00 | 2.55M |
| 2026-08-18 | GBp 343.00 | -2.28% | GBp 352.00 | GBp 352.00 | GBp 343.00 | 1.11M |
| 2026-08-17 | GBp 351.00 | +0.29% | GBp 349.00 | GBp 357.00 | GBp 349.00 | 2.58M |
| 2026-08-14 | GBp 350.00 | 0.00% | GBp 352.00 | GBp 353.00 | GBp 347.00 | 924.47K |
| 2026-08-13 | GBp 350.00 | -0.85% | GBp 354.00 | GBp 354.00 | GBp 349.00 | 3.08M |
| 2026-08-12 | GBp 353.00 | +0.86% | GBp 350.00 | GBp 355.00 | GBp 348.00 | 3.16M |
| 2026-08-11 | GBp 350.00 | 0.00% | GBp 360.00 | GBp 360.00 | GBp 342.00 | 1.83M |
| 2026-08-10 | GBp 350.00 | -1.96% | GBp 370.00 | GBp 370.00 | GBp 348.00 | 1.53M |
| 2026-08-07 | GBp 357.00 | -1.92% | GBp 364.00 | GBp 365.00 | GBp 355.00 | 2.18M |
| 2026-08-06 | GBp 364.00 | +2.25% | GBp 352.00 | GBp 368.00 | GBp 352.00 | 4.73M |
| 2026-08-05 | GBp 356.00 | 0.00% | GBp 355.00 | GBp 362.00 | GBp 353.00 | 2.91M |
| 2026-08-04 | GBp 356.00 | +2.01% | GBp 347.00 | GBp 360.00 | GBp 347.00 | 2.08M |
| 2026-08-03 | GBp 349.00 | +3.87% | GBp 340.00 | GBp 353.00 | GBp 339.00 | 4.41M |
| 2026-07-31 | GBp 336.00 | -0.88% | GBp 336.00 | GBp 342.00 | GBp 335.00 | 1.79M |
| 2026-07-30 | GBp 339.00 | +4.31% | GBp 323.00 | GBp 341.00 | GBp 322.00 | 4.58M |
| 2026-07-29 | GBp 325.00 | -1.52% | GBp 330.00 | GBp 331.07 | GBp 323.00 | 1.51M |
| 2026-07-28 | GBp 330.00 | -0.90% | GBp 330.00 | GBp 334.00 | GBp 328.00 | 1.01M |
| 2026-07-27 | GBp 333.00 | +0.60% | GBp 331.00 | GBp 335.00 | GBp 329.16 | 782.06K |
| 2026-07-24 | GBp 331.00 | +0.61% | GBp 327.00 | GBp 334.00 | GBp 326.00 | 1.93M |
| 2026-07-23 | GBp 329.00 | -2.95% | GBp 338.00 | GBp 344.00 | GBp 329.00 | 5.43M |
| 2026-07-22 | GBp 339.00 | +4.63% | GBp 330.00 | GBp 343.16 | GBp 326.00 | 4.46M |
| 2026-07-21 | GBp 324.00 | +8.36% | GBp 330.00 | GBp 344.00 | GBp 319.60 | 13.73M |
| 2026-07-20 | GBp 299.00 | +1.36% | GBp 296.00 | GBp 305.00 | GBp 294.00 | 1.20M |
| 2026-07-17 | GBp 295.00 | -2.32% | GBp 299.00 | GBp 301.00 | GBp 294.00 | 1.42M |
| 2026-07-16 | GBp 302.00 | +0.33% | GBp 297.00 | GBp 307.00 | GBp 297.00 | 3.83M |
| 2026-07-15 | GBp 301.00 | -2.27% | GBp 310.00 | GBp 310.00 | GBp 297.00 | 6.12M |
| 2026-07-14 | GBp 308.00 | -0.96% | GBp 310.00 | GBp 311.00 | GBp 304.00 | 11.46M |
| 2026-07-13 | GBp 311.00 | -2.20% | GBp 318.00 | GBp 322.00 | GBp 311.00 | 2.00M |
| 2026-07-10 | GBp 318.00 | +0.32% | GBp 317.00 | GBp 319.00 | GBp 314.00 | 2.92M |
| 2026-07-09 | GBp 317.00 | 0.00% | GBp 310.00 | GBp 321.00 | GBp 310.00 | 4.79M |
| 2026-07-08 | GBp 317.00 | -2.16% | GBp 324.00 | GBp 324.00 | GBp 310.00 | 4.63M |
| 2026-07-07 | GBp 324.00 | -3.28% | GBp 333.00 | GBp 334.00 | GBp 324.00 | 993.75K |
| 2026-07-06 | GBp 335.00 | +0.90% | GBp 330.00 | GBp 336.00 | GBp 328.00 | 3.31M |
| 2026-07-03 | GBp 332.00 | +0.91% | GBp 329.00 | GBp 333.00 | GBp 328.00 | 927.77K |
| 2026-07-02 | GBp 329.00 | +0.30% | GBp 327.00 | GBp 333.00 | GBp 321.00 | 6.60M |
| 2026-07-01 | GBp 328.00 | -0.91% | GBp 338.00 | GBp 340.00 | GBp 325.00 | 13.91M |
| 2026-06-30 | GBp 331.00 | +2.16% | GBp 336.00 | GBp 336.00 | GBp 324.00 | 6.80M |
| 2026-06-29 | GBp 324.00 | +0.31% | GBp 321.00 | GBp 336.00 | GBp 321.00 | 9.76M |
| 2026-06-26 | GBp 323.00 | +3.86% | GBp 308.00 | GBp 323.00 | GBp 301.00 | 13.03M |
| 2026-06-25 | GBp 311.00 | -1.27% | GBp 324.00 | GBp 324.00 | GBp 308.00 | 7.35M |
| 2026-06-24 | GBp 315.00 | -1.25% | GBp 319.00 | GBp 322.00 | GBp 312.53 | 4.18M |
| 2026-06-23 | GBp 319.00 | -4.49% | GBp 338.00 | GBp 338.00 | GBp 313.00 | 3.15M |
| 2026-06-22 | GBp 334.00 | -2.91% | GBp 343.00 | GBp 347.00 | GBp 324.00 | 3.76M |
| 2026-06-19 | GBp 344.00 | -2.27% | GBp 352.00 | GBp 355.00 | GBp 343.00 | 33.14M |
| 2026-06-18 | GBp 352.00 | +2.92% | GBp 341.00 | GBp 355.00 | GBp 335.00 | 3.39M |
| 2026-06-17 | GBp 342.00 | +1.18% | GBp 341.00 | GBp 349.00 | GBp 333.00 | 2.35M |
| 2026-06-16 | GBp 338.00 | -2.31% | GBp 353.00 | GBp 354.00 | GBp 338.00 | 2.84M |
| 2026-06-15 | GBp 346.00 | -1.14% | GBp 355.00 | GBp 364.00 | GBp 345.00 | 3.11M |
| 2026-06-12 | GBp 350.00 | +3.55% | GBp 351.00 | GBp 354.00 | GBp 340.00 | 2.74M |
| 2026-06-11 | GBp 338.00 | -1.46% | GBp 345.00 | GBp 349.00 | GBp 338.00 | 2.26M |
| 2026-06-10 | GBp 343.00 | -4.72% | GBp 363.00 | GBp 363.00 | GBp 341.00 | 2.08M |
| 2026-06-09 | GBp 360.00 | +0.84% | GBp 349.00 | GBp 364.00 | GBp 349.00 | 4.47M |
| 2026-06-08 | GBp 357.00 | +1.13% | GBp 351.00 | GBp 360.00 | GBp 348.00 | 2.12M |
| 2026-06-05 | GBp 353.00 | +0.57% | GBp 352.00 | GBp 358.00 | GBp 344.00 | 2.17M |
| 2026-06-04 | GBp 351.00 | +2.03% | GBp 348.00 | GBp 351.00 | GBp 339.00 | 1.95M |
| 2026-06-03 | GBp 344.00 | -4.44% | GBp 358.00 | GBp 361.00 | GBp 342.00 | 1.97M |
| 2026-06-02 | GBp 360.00 | +4.35% | GBp 356.00 | GBp 362.00 | GBp 349.00 | 4.12M |
| 2026-06-01 | GBp 345.00 | -0.58% | GBp 347.00 | GBp 350.00 | GBp 340.78 | 2.27M |
| 2026-05-29 | GBp 347.00 | -1.70% | GBp 349.00 | GBp 357.00 | GBp 342.00 | 34.41M |
| 2026-05-28 | GBp 353.00 | -0.56% | GBp 353.00 | GBp 358.00 | GBp 349.00 | 1.52M |