1. Share Prices

  2. Rotork PLC (ROR)

324.60p-0.80 (-0.25%)10 Dec 2025, 17:00
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 10, 2025324.20p327.60p324.20p324.60p1,185,801
Dec 9, 2025321.60p329.60p321.60p325.40p2,247,516
Dec 8, 2025336.20p337.80p327.20p328.40p2,016,338
Dec 5, 2025344.80p345.89p341.00p341.00p832,270
Dec 4, 2025339.60p344.00p340.20p343.60p361,367
Dec 3, 2025339.20p340.60p336.80p338.97p1,759,715
Dec 2, 2025342.80p342.80p334.80p337.00p1,534,295
Dec 1, 2025337.40p338.40p331.40p338.40p3,101,964
Nov 28, 2025331.60p338.40p333.60p336.60p1,423,821
Nov 27, 2025339.20p340.20p335.60p338.00p831,363
Nov 26, 2025337.00p338.60p335.00p336.00p6,497,307
Nov 25, 2025334.20p336.60p331.40p336.20p1,444,562
Nov 24, 2025329.00p340.00p329.00p332.80p3,903,312
Nov 21, 2025342.80p342.80p331.80p334.35p2,327,752
Nov 20, 2025340.20p345.60p337.80p337.80p2,057,645
Nov 19, 2025343.20p344.00p335.40p340.20p3,818,201
Nov 18, 2025327.80p329.60p326.20p327.00p1,845,389
Nov 17, 2025334.20p334.80p331.20p331.20p819,278
Nov 14, 2025331.60p335.40p331.20p333.00p942,301
Nov 13, 2025331.40p339.40p331.00p335.00p1,373,513
Nov 12, 2025342.00p342.00p331.20p331.20p1,314,310
Nov 11, 2025333.60p336.20p331.60p335.40p768,819
Nov 10, 2025332.20p332.60p330.00p331.20p544,471
Nov 7, 2025334.00p337.40p327.00p329.60p1,560,907
Nov 6, 2025341.80p343.60p336.20p336.20p506,546
Nov 5, 2025345.80p345.80p335.80p340.00p711,394
Nov 4, 2025338.40p339.60p336.00p338.20p804,319
Nov 3, 2025340.80p342.40p337.20p341.80p589,571
Oct 31, 2025344.40p346.00p341.00p342.20p1,596,212
Oct 30, 2025346.00p346.80p343.20p346.20p1,131,125
Oct 29, 2025342.00p345.80p338.00p344.40p1,823,965
Oct 28, 2025349.00p354.20p349.00p350.40p2,897,900
Oct 27, 2025348.40p351.40p348.20p350.20p962,956
Oct 24, 2025344.00p348.60p340.40p348.60p1,222,567
Oct 23, 2025337.20p342.80p337.20p342.00p1,093,951
Oct 22, 2025339.40p341.60p332.40p338.00p1,467,534
Oct 21, 2025331.80p335.20p331.80p334.80p3,288,125
Oct 20, 2025332.80p335.20p331.20p333.00p770,902
Oct 17, 2025324.80p332.00p324.80p330.40p1,748,019
Oct 16, 2025334.80p335.80p332.60p333.95p895,939
Oct 15, 2025327.20p338.00p327.20p332.80p904,206
Oct 14, 2025338.20p338.20p332.40p334.80p1,468,680
Oct 13, 2025337.60p343.40p337.60p339.00p933,979
Oct 10, 2025344.00p347.70p339.60p339.60p1,165,377
Oct 9, 2025342.20p345.02p340.80p345.00p1,224,632
Oct 8, 2025349.60p349.60p339.00p341.40p1,121,090
Oct 7, 2025342.20p344.20p340.00p341.20p835,408
Oct 6, 2025337.20p346.00p337.20p339.60p1,019,749
Oct 3, 2025343.20p346.20p343.20p344.80p864,575
Oct 2, 2025340.60p344.20p340.60p343.80p708,176
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.