1. Share Prices

  2. Rockwood Strategic PLC (RKW)

284.50p+0.50 (+0.18%)05 Dec 2025, 18:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rockwood Strategic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025286.00p286.00p283.50p283.50p174,029
Dec 4, 2025284.00p284.00p280.00p284.00p100,533
Dec 3, 2025281.00p283.00p281.00p283.00p3,596,185
Dec 2, 2025281.00p285.00p280.00p284.00p119,642
Dec 1, 2025280.00p284.00p276.50p281.00p88,233
Nov 28, 2025279.00p280.00p276.13p280.00p101,399
Nov 27, 2025278.00p281.00p277.00p279.00p495,939
Nov 26, 2025278.00p282.00p276.80p278.00p95,878
Nov 25, 2025276.00p278.00p273.54p278.00p170,045
Nov 24, 2025279.00p279.00p277.00p277.00p105,908
Nov 21, 2025279.00p281.00p276.10p277.04p69,822
Nov 20, 2025278.00p282.00p277.41p278.00p346,246
Nov 19, 2025278.00p279.42p273.00p273.00p416,344
Nov 18, 2025279.00p280.00p273.00p275.00p267,601
Nov 17, 2025282.00p285.00p281.00p280.50p204,685
Nov 14, 2025282.00p282.00p279.87p280.00p180,943
Nov 13, 2025284.00p285.96p279.30p282.00p279,120
Nov 12, 2025282.00p283.50p282.00p283.00p86,553
Nov 11, 2025283.00p284.25p281.00p283.50p210,764
Nov 10, 2025285.00p285.00p279.60p282.70p603,883
Nov 7, 2025283.00p285.00p272.00p274.00p126,457
Nov 6, 2025284.00p290.00p272.00p272.00p89,334
Nov 5, 2025285.00p288.00p281.60p286.00p66,719
Nov 4, 2025287.91p290.50p286.07p290.50p42,135
Nov 3, 2025287.00p292.00p287.00p290.00p52,604
Oct 31, 2025286.00p290.56p283.00p283.00p101,038
Oct 30, 2025289.00p291.10p286.00p286.00p112,978
Oct 29, 2025288.00p292.20p284.82p292.00p322,701
Oct 28, 2025287.00p287.00p284.96p286.50p238,676
Oct 27, 2025287.00p288.00p284.28p286.10p86,737
Oct 24, 2025287.00p287.06p284.81p285.50p94,395
Oct 23, 2025285.00p287.20p284.00p284.00p63,821
Oct 22, 2025283.00p286.00p279.40p285.00p129,443
Oct 21, 2025280.00p284.00p278.00p282.00p70,811
Oct 20, 2025282.00p287.00p277.69p283.50p107,953
Oct 17, 2025284.00p286.76p279.02p285.00p95,018
Oct 16, 2025285.00p286.00p283.34p286.50p178,613
Oct 15, 2025285.00p287.00p284.00p286.00p151,823
Oct 14, 2025283.00p285.14p281.00p285.00p141,726
Oct 13, 2025282.00p285.68p279.44p284.00p306,415
Oct 10, 2025280.00p286.00p277.15p286.00p263,922
Oct 9, 2025282.00p283.45p279.10p284.00p79,215
Oct 8, 2025282.00p282.00p277.71p281.00p54,067
Oct 7, 2025280.00p282.55p279.12p281.00p71,495
Oct 6, 2025284.00p286.20p280.00p284.00p105,731
Oct 3, 2025285.00p286.55p281.90p285.50p110,910
Oct 2, 2025283.00p285.92p281.00p284.50p108,368
Oct 1, 2025280.00p283.00p280.00p283.00p46,265
Sep 30, 2025279.00p282.00p277.80p282.00p125,000
Sep 29, 2025281.00p284.48p276.00p278.00p75,747
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.