1. Share Prices

  2. Rotork PLC (ROR)

328.60p-1.80 (-0.54%)02 Oct 2024, 13:51
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
Oct 1, 2024341.00p341.00p329.40p330.40p1,270,956
Sep 30, 2024342.00p342.00p332.40p333.40p1,594,571
Sep 27, 2024346.60p346.60p335.60p339.00p1,023,657
Sep 26, 2024338.60p340.60p333.80p338.00p3,682,916
Sep 25, 2024330.20p333.80p330.20p330.40p575,112
Sep 24, 2024335.00p338.20p330.20p331.60p1,890,418
Sep 23, 2024331.60p334.60p326.60p333.60p1,267,080
Sep 20, 2024336.60p337.20p327.60p328.40p2,998,855
Sep 19, 2024335.40p336.40p328.80p336.40p6,862,649
Sep 18, 2024338.20p338.20p326.20p326.40p1,127,898
Sep 17, 2024333.00p333.00p329.40p330.00p1,496,852
Sep 16, 2024335.40p335.40p327.20p329.20p637,891
Sep 13, 2024328.40p332.60p324.23p328.20p2,833,388
Sep 12, 2024327.00p327.40p319.80p323.40p4,300,333
Sep 11, 2024329.20p331.80p322.20p323.20p3,124,752
Sep 10, 2024319.80p322.80p318.80p322.60p744,425
Sep 9, 2024319.20p321.40p317.20p321.40p1,114,651
Sep 6, 2024315.00p320.49p313.40p316.80p1,468,437
Sep 5, 2024326.60p326.60p315.40p316.40p896,394
Sep 4, 2024316.60p322.02p316.60p321.80p1,340,159
Sep 3, 2024334.00p334.00p323.40p326.20p1,219,421
Sep 2, 2024336.00p336.00p328.20p331.60p600,652
Aug 30, 2024325.20p334.12p325.20p333.20p7,788,365
Aug 29, 2024329.60p334.00p329.40p331.80p2,926,341
Aug 28, 2024320.40p331.60p320.40p330.00p1,604,838
Aug 27, 2024328.00p331.00p326.20p327.20p1,756,181
Aug 23, 2024326.40p331.60p326.40p330.60p360,019
Aug 22, 2024332.00p332.20p328.40p329.60p612,282
Aug 21, 2024330.80p331.20p327.80p331.00p911,689
Aug 20, 2024326.40p333.40p326.40p327.80p839,524
Aug 19, 2024319.80p331.60p319.80p330.60p637,696
Aug 16, 2024328.20p329.80p324.80p328.60p1,268,613
Aug 15, 2024329.00p331.81p324.60p329.40p3,986,617
Aug 14, 2024322.40p332.40p322.40p329.00p989,036
Aug 13, 2024327.20p332.20p327.20p328.80p3,832,725
Aug 12, 2024327.80p332.20p325.52p330.20p4,007,872
Aug 9, 2024328.40p328.40p321.60p326.00p2,815,092
Aug 8, 2024329.80p329.80p314.60p320.60p1,210,125
Aug 7, 2024331.20p332.80p323.60p324.60p4,243,664
Aug 6, 2024337.60p344.80p325.20p328.20p2,166,712
Aug 5, 2024328.80p334.60p324.00p330.20p1,801,617
Aug 2, 2024351.20p351.40p335.40p336.60p1,487,518
Aug 1, 2024355.80p363.00p351.60p351.60p1,330,554
Jul 31, 2024357.60p361.80p357.60p361.80p1,647,668
Jul 30, 2024352.40p358.20p350.40p356.00p986,174
Jul 29, 2024353.40p355.20p350.80p352.80p773,680
Jul 26, 2024335.40p352.20p335.40p350.20p711,306
Jul 25, 2024339.20p345.20p337.40p344.00p1,289,735
Jul 24, 2024346.20p349.00p344.40p346.80p3,446,011
Jul 23, 2024345.20p353.60p345.20p348.80p744,298
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC238.576.74
Ithaca Energy PLC114.025.96
Prudential PLC717.003.67
Harbour Energy PLC279.603.06
Shell PLC2,543.322.64
Schroder Asiapacific Fund PLC560.832.53

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,280.00-6.36
Jd Sports Fashion PLC143.00-4.35
Aston Martin Lagonda Global Holdings PLC112.10-4.35
Close Brothers Group PLC386.99-3.88
Ocado Group PLC381.40-3.25
Severn Trent PLC2,605.00-3.16