1. Share Prices

  2. Rotork PLC (ROR)

313.80p+2.20 (+0.71%)31 Dec 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rotork PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 2024317.20p317.20p310.20p313.80p252,492
Dec 30, 2024307.00p311.80p307.00p311.60p537,567
Dec 27, 2024314.60p315.60p309.80p314.20p310,731
Dec 24, 2024319.40p319.40p313.60p315.20p173,254
Dec 23, 2024315.00p316.40p312.10p312.80p385,353
Dec 20, 2024312.80p318.00p311.60p316.40p2,771,886
Dec 19, 2024322.60p322.60p310.20p316.20p1,914,676
Dec 18, 2024314.60p319.80p313.60p316.40p1,590,577
Dec 17, 2024318.60p324.20p313.80p314.00p2,064,032
Dec 16, 2024322.20p325.40p320.40p322.80p1,088,041
Dec 13, 2024325.00p329.40p324.20p325.20p1,263,763
Dec 12, 2024329.20p330.40p325.20p327.40p689,775
Dec 11, 2024328.00p331.20p327.36p330.20p863,811
Dec 10, 2024329.40p331.80p329.40p331.00p805,108
Dec 9, 2024333.60p334.20p329.00p332.20p1,734,992
Dec 6, 2024330.00p332.00p327.80p331.40p770,352
Dec 5, 2024332.20p334.20p329.40p330.20p1,198,390
Dec 4, 2024330.20p334.00p330.20p332.40p892,141
Dec 3, 2024328.40p330.20p327.80p330.20p1,838,055
Dec 2, 2024331.80p334.20p328.20p328.40p1,607,104
Nov 29, 2024331.00p333.80p330.80p333.20p1,886,108
Nov 28, 2024329.60p331.80p329.00p331.00p643,551
Nov 27, 2024326.80p330.40p326.80p329.00p1,085,944
Nov 26, 2024330.40p330.80p327.40p328.00p739,704
Nov 25, 2024329.60p333.20p329.40p333.20p4,557,226
Nov 22, 2024311.00p331.40p311.00p330.60p5,951,320
Nov 21, 2024315.00p320.20p313.20p318.80p4,761,972
Nov 20, 2024320.80p331.80p314.60p314.60p9,093,817
Nov 19, 2024318.20p319.80p313.00p314.60p2,130,830
Nov 18, 2024316.80p319.00p315.20p317.80p1,426,602
Nov 15, 2024316.60p319.40p315.80p316.20p2,504,086
Nov 14, 2024317.00p319.00p315.40p318.80p1,550,434
Nov 13, 2024317.40p319.60p312.80p317.80p1,168,720
Nov 12, 2024323.60p324.40p318.60p318.60p2,932,277
Nov 11, 2024320.40p326.20p320.40p325.60p4,556,520
Nov 8, 2024315.00p320.60p315.00p320.60p1,648,129
Nov 7, 2024299.00p316.00p299.00p316.00p2,046,652
Nov 6, 2024307.00p309.00p303.80p304.40p4,591,500
Nov 5, 2024298.00p303.60p298.00p302.20p1,496,270
Nov 4, 2024302.00p304.00p301.40p301.80p586,626
Nov 1, 2024299.00p303.80p298.60p302.40p3,198,923
Oct 31, 2024304.00p306.60p297.40p300.40p3,749,360
Oct 30, 2024307.00p310.60p305.60p306.80p1,266,748
Oct 29, 2024315.00p316.22p307.60p309.60p842,375
Oct 28, 2024314.20p317.40p314.00p315.20p672,082
Oct 25, 2024315.00p317.20p313.20p314.40p1,580,948
Oct 24, 2024317.00p319.20p314.80p314.80p1,107,361
Oct 23, 2024320.00p321.80p315.60p316.40p856,129
Oct 22, 2024324.80p324.80p316.40p320.20p880,593
Oct 21, 2024323.00p325.00p317.40p318.40p882,472
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day. Today's data available from 8:15am.