Shares Magazine
306.00p+1.00 (+0.33%)02 May 2025, 17:08
Rotork PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 304.80p | 310.35p | 295.40p | 306.00p | 2,872,394 |
| May 1, 2025 | 303.80p | 305.40p | 302.60p | 305.00p | 889,538 |
| Apr 30, 2025 | 299.40p | 304.60p | 299.40p | 304.00p | 6,198,281 |
| Apr 29, 2025 | 299.20p | 301.00p | 296.60p | 299.00p | 2,059,143 |
| Apr 28, 2025 | 304.00p | 304.00p | 297.80p | 300.00p | 1,336,643 |
| Apr 25, 2025 | 297.60p | 300.00p | 293.60p | 300.00p | 1,212,779 |
| Apr 24, 2025 | 288.80p | 294.00p | 286.60p | 293.80p | 7,710,581 |
| Apr 23, 2025 | 293.40p | 300.40p | 289.80p | 297.00p | 2,041,076 |
| Apr 22, 2025 | 290.80p | 291.60p | 285.40p | 289.60p | 1,365,466 |
| Apr 17, 2025 | 292.20p | 293.40p | 290.40p | 291.40p | 910,427 |
| Apr 16, 2025 | 297.60p | 299.80p | 292.20p | 294.20p | 1,609,292 |
| Apr 15, 2025 | 293.60p | 299.80p | 292.20p | 299.80p | 1,404,833 |
| Apr 14, 2025 | 290.00p | 292.40p | 287.20p | 292.40p | 1,345,729 |
| Apr 11, 2025 | 288.40p | 291.60p | 281.00p | 286.60p | 3,238,288 |
| Apr 10, 2025 | 295.60p | 303.80p | 287.60p | 288.40p | 1,822,389 |
| Apr 9, 2025 | 277.00p | 282.60p | 276.40p | 277.40p | 1,577,692 |
| Apr 8, 2025 | 279.20p | 287.00p | 278.20p | 285.00p | 1,514,505 |
| Apr 7, 2025 | 267.00p | 292.20p | 266.80p | 275.80p | 2,552,985 |
| Apr 4, 2025 | 312.40p | 312.40p | 284.60p | 288.00p | 2,923,675 |
| Apr 3, 2025 | 305.80p | 312.00p | 304.00p | 306.20p | 831,593 |
| Apr 2, 2025 | 320.20p | 320.20p | 308.40p | 314.40p | 792,105 |
| Apr 1, 2025 | 316.60p | 318.00p | 313.60p | 315.40p | 1,082,621 |
| Mar 31, 2025 | 324.20p | 324.20p | 309.59p | 313.40p | 1,556,011 |
| Mar 28, 2025 | 318.20p | 322.60p | 316.10p | 318.40p | 1,354,364 |
| Mar 27, 2025 | 320.40p | 322.60p | 316.40p | 322.40p | 1,829,063 |
| Mar 26, 2025 | 320.00p | 321.20p | 318.40p | 319.60p | 1,135,432 |
| Mar 25, 2025 | 324.80p | 324.80p | 316.40p | 319.80p | 6,727,246 |
| Mar 24, 2025 | 317.00p | 318.60p | 312.80p | 317.20p | 1,118,481 |
| Mar 21, 2025 | 321.00p | 321.80p | 313.93p | 316.40p | 2,224,515 |
| Mar 20, 2025 | 328.80p | 329.00p | 321.40p | 322.40p | 1,693,364 |
| Mar 19, 2025 | 328.80p | 329.80p | 325.40p | 327.40p | 893,513 |
| Mar 18, 2025 | 324.80p | 329.60p | 323.20p | 328.00p | 1,721,696 |
| Mar 17, 2025 | 331.60p | 331.60p | 324.00p | 328.00p | 911,738 |
| Mar 14, 2025 | 323.40p | 329.00p | 320.40p | 329.00p | 1,943,647 |
| Mar 13, 2025 | 322.80p | 328.40p | 321.60p | 323.20p | 2,291,440 |
| Mar 12, 2025 | 334.40p | 336.20p | 321.80p | 324.60p | 4,427,165 |
| Mar 11, 2025 | 320.60p | 340.53p | 319.40p | 334.60p | 3,121,462 |
| Mar 10, 2025 | 321.80p | 327.20p | 312.60p | 312.60p | 2,213,911 |
| Mar 7, 2025 | 323.00p | 325.20p | 320.40p | 324.80p | 2,560,798 |
| Mar 6, 2025 | 325.40p | 328.40p | 322.80p | 325.40p | 1,190,537 |
| Mar 5, 2025 | 326.40p | 326.40p | 320.00p | 323.00p | 1,635,132 |
| Mar 4, 2025 | 330.00p | 330.00p | 317.80p | 317.80p | 1,350,717 |
| Mar 3, 2025 | 324.80p | 334.40p | 324.80p | 330.00p | 1,243,582 |
| Feb 28, 2025 | 317.00p | 327.80p | 317.00p | 327.00p | 4,010,384 |
| Feb 27, 2025 | 325.00p | 325.00p | 319.36p | 322.00p | 1,103,947 |
| Feb 26, 2025 | 327.40p | 329.20p | 325.20p | 325.80p | 753,055 |
| Feb 25, 2025 | 322.60p | 328.80p | 322.60p | 323.40p | 893,234 |
| Feb 24, 2025 | 331.00p | 332.60p | 323.80p | 325.60p | 635,910 |
| Feb 21, 2025 | 332.20p | 335.60p | 331.40p | 331.40p | 678,650 |
| Feb 20, 2025 | 332.00p | 335.40p | 330.80p | 331.20p | 1,246,988 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.