Shares Magazine
318.40p-4.00 (-1.24%)28 Mar 2025, 16:35
Rotork PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 340.40p | 340.40p | 331.60p | 332.40p | 1,729,636 |
| Feb 18, 2025 | 332.20p | 340.60p | 332.00p | 340.00p | 1,855,118 |
| Feb 17, 2025 | 335.40p | 337.20p | 333.60p | 335.20p | 956,349 |
| Feb 14, 2025 | 334.40p | 338.20p | 332.80p | 335.60p | 2,216,102 |
| Feb 13, 2025 | 339.60p | 339.60p | 333.00p | 334.60p | 2,223,008 |
| Feb 12, 2025 | 336.40p | 337.60p | 332.40p | 333.40p | 2,546,222 |
| Feb 11, 2025 | 334.00p | 338.00p | 331.80p | 334.60p | 1,265,952 |
| Feb 10, 2025 | 333.53p | 335.40p | 331.80p | 334.60p | 1,469,676 |
| Feb 7, 2025 | 338.60p | 342.00p | 331.60p | 333.80p | 1,386,417 |
| Feb 6, 2025 | 339.20p | 340.00p | 336.20p | 339.80p | 1,064,424 |
| Feb 5, 2025 | 339.20p | 340.00p | 331.60p | 337.00p | 4,307,873 |
| Feb 4, 2025 | 343.40p | 343.40p | 337.60p | 340.80p | 1,655,030 |
| Feb 3, 2025 | 344.60p | 346.84p | 339.20p | 340.80p | 1,674,033 |
| Jan 31, 2025 | 351.40p | 354.80p | 347.00p | 349.40p | 1,559,176 |
| Jan 30, 2025 | 343.60p | 350.09p | 343.20p | 350.00p | 1,922,787 |
| Jan 29, 2025 | 336.00p | 339.80p | 336.00p | 338.20p | 933,392 |
| Jan 28, 2025 | 331.40p | 337.80p | 331.00p | 336.80p | 787,662 |
| Jan 27, 2025 | 333.60p | 336.00p | 329.00p | 332.20p | 2,759,491 |
| Jan 24, 2025 | 340.20p | 343.00p | 336.40p | 336.40p | 1,580,038 |
| Jan 23, 2025 | 339.40p | 346.40p | 336.92p | 339.40p | 1,482,462 |
| Jan 22, 2025 | 330.60p | 334.80p | 330.60p | 334.60p | 946,825 |
| Jan 21, 2025 | 327.20p | 331.40p | 327.20p | 331.40p | 1,304,546 |
| Jan 20, 2025 | 325.00p | 327.80p | 321.40p | 327.00p | 2,721,615 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.