313.00p-4.00 (-1.26%)15 Jul 2025, 16:37
Rosebank Industries PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 317.50p | 319.00p | 315.00p | 317.00p | 172,940 |
Jul 11, 2025 | 318.00p | 318.50p | 316.00p | 316.00p | 238,505 |
Jul 10, 2025 | 318.00p | 318.50p | 315.00p | 315.00p | 531,587 |
Jul 9, 2025 | 318.50p | 320.00p | 316.05p | 317.00p | 1,620,482 |
Jul 8, 2025 | 318.50p | 319.70p | 315.00p | 315.00p | 370,633 |
Jul 7, 2025 | 324.00p | 324.00p | 315.00p | 318.00p | 1,497,341 |
Jul 4, 2025 | 327.50p | 330.00p | 320.00p | 324.00p | 609,072 |
Jul 3, 2025 | 335.00p | 335.00p | 325.00p | 328.00p | 6,448,405 |
Jul 2, 2025 | 337.50p | 340.00p | 335.00p | 337.50p | 356,410 |
Jul 1, 2025 | 338.50p | 340.00p | 337.00p | 338.50p | 104,476 |
Jun 30, 2025 | 338.50p | 342.00p | 337.00p | 337.00p | 351,139 |
Jun 27, 2025 | 338.50p | 340.00p | 338.50p | 340.00p | 181,178 |
Jun 26, 2025 | 341.00p | 341.40p | 339.00p | 339.50p | 105,942 |
Jun 25, 2025 | 341.50p | 342.10p | 338.50p | 340.00p | 321,597 |
Jun 24, 2025 | 339.00p | 343.25p | 337.50p | 341.50p | 207,722 |
Jun 23, 2025 | 328.50p | 335.00p | 327.00p | 333.50p | 327,675 |
Jun 20, 2025 | 329.00p | 328.50p | 327.00p | 328.50p | 89,248 |
Jun 19, 2025 | 329.00p | 329.50p | 328.00p | 329.00p | 24,328 |
Jun 18, 2025 | 329.00p | 329.00p | 328.00p | 329.00p | 214,970 |
Jun 17, 2025 | 329.00p | 330.00p | 328.17p | 330.00p | 561,646 |
Jun 16, 2025 | 332.50p | 332.50p | 325.00p | 330.00p | 321,256 |
Jun 13, 2025 | 335.00p | 339.00p | 328.00p | 328.00p | 616,058 |
Jun 12, 2025 | 345.00p | 348.50p | 333.00p | 340.00p | 417,259 |
Jun 11, 2025 | 345.00p | 380.00p | 349.00p | 350.00p | 2,275,153 |
Jun 9, 2025 | 300.00p | 300.00p | 300.00p | 300.00p | 750,000 |
May 30, 2025 | 630.00p | 660.00p | 630.00p | 645.00p | 1,147 |
May 29, 2025 | 625.00p | 640.00p | 638.00p | 630.00p | 882 |
May 28, 2025 | 625.00p | 639.00p | 618.00p | 625.00p | 665 |
May 27, 2025 | 620.00p | 638.00p | 610.00p | 625.00p | 2,026 |
May 23, 2025 | 620.00p | 627.90p | 617.00p | 620.00p | 696 |
May 22, 2025 | 620.00p | 630.00p | 615.00p | 620.00p | 5,099 |
May 21, 2025 | 620.00p | 625.00p | 612.00p | 620.00p | 4,120 |
May 20, 2025 | 625.00p | 630.00p | 623.00p | 620.00p | 11,124 |
May 19, 2025 | 625.00p | 630.00p | 626.00p | 625.00p | 764 |
May 16, 2025 | 625.00p | 630.00p | 625.00p | 630.00p | 5,332 |
May 15, 2025 | 605.00p | 630.00p | 610.00p | 630.00p | 30,848 |
May 14, 2025 | 605.00p | 620.00p | 602.00p | 620.00p | 6,205 |
May 13, 2025 | 605.00p | 608.00p | 605.00p | 605.00p | 620 |
May 12, 2025 | 585.00p | 600.00p | 586.00p | 605.00p | 17,489 |
May 9, 2025 | 590.00p | 590.00p | 585.50p | 585.00p | 3,450 |
May 8, 2025 | 590.00p | 596.19p | 592.00p | 590.00p | 55,421 |
May 7, 2025 | 590.00p | 596.00p | 581.00p | 590.00p | 26,226 |
May 6, 2025 | 590.00p | 596.00p | 585.00p | 590.00p | 6,233 |
May 2, 2025 | 580.00p | 590.00p | 580.00p | 590.00p | 88,900 |
May 1, 2025 | 570.00p | 584.00p | 574.00p | 580.00p | 1,571 |
Apr 30, 2025 | 560.00p | 574.00p | 565.00p | 570.00p | 5,190 |
Apr 29, 2025 | 540.00p | 565.00p | 542.00p | 560.00p | 18,579 |
Apr 28, 2025 | 525.00p | 549.00p | 529.80p | 540.00p | 24,127 |
Apr 25, 2025 | 525.00p | 535.00p | 510.00p | 525.00p | 38,558 |
Apr 24, 2025 | 520.00p | 525.00p | 511.00p | 525.00p | 1,528 |
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 |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.