1. Share Prices

  2. Rotork PLC (ROR)

312.20p-4.40 (-1.39%)19 Apr 2024, 11:15
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
Apr 18, 2024327.40p327.40p314.20p316.60p882,739
Apr 17, 2024320.00p326.20p319.00p320.40p733,070
Apr 16, 2024323.60p324.60p318.60p323.80p1,737,449
Apr 15, 2024320.00p331.80p320.00p328.40p1,147,977
Apr 12, 2024335.00p335.00p323.60p326.20p815,196
Apr 11, 2024335.80p335.80p325.80p327.20p3,911,742
Apr 10, 2024320.80p331.40p320.80p328.80p799,671
Apr 9, 2024325.00p335.00p324.40p328.00p5,356,009
Apr 8, 2024324.40p328.00p323.00p325.40p948,658
Apr 5, 2024321.40p326.16p321.40p323.80p1,607,663
Apr 4, 2024318.40p328.80p318.40p325.20p1,259,694
Apr 3, 2024320.60p327.00p320.60p325.80p1,122,159
Apr 2, 2024336.20p336.20p324.80p324.80p899,531
Mar 28, 2024320.20p329.20p320.20p328.80p2,124,989
Mar 27, 2024336.20p336.20p326.70p326.80p703,787
Mar 26, 2024320.80p329.00p320.80p328.80p872,853
Mar 25, 2024329.40p335.60p326.40p326.40p1,868,088
Mar 22, 2024340.00p340.00p325.20p336.80p1,534,498
Mar 21, 2024331.40p333.40p323.20p333.40p4,112,844
Mar 20, 2024331.40p331.40p325.40p326.40p2,672,238
Mar 19, 2024325.80p328.60p323.95p326.20p2,687,443
Mar 18, 2024338.40p338.40p325.60p326.80p615,524
Mar 15, 2024322.60p333.40p322.60p329.20p6,434,279
Mar 14, 2024323.60p325.20p322.00p324.40p1,439,536
Mar 13, 2024330.00p330.00p319.27p323.80p2,278,125
Mar 12, 2024326.60p326.60p321.20p324.20p1,538,115
Mar 11, 2024324.60p325.60p321.60p324.40p1,084,455
Mar 8, 2024325.80p326.00p320.00p324.20p878,486
Mar 7, 2024322.00p326.20p322.00p323.60p881,787
Mar 6, 2024313.80p327.40p308.20p325.80p2,440,491
Mar 5, 2024318.60p336.40p314.20p327.80p2,038,136
Mar 4, 2024311.80p316.20p309.40p316.20p2,082,905
Mar 1, 2024312.40p312.40p307.00p310.80p2,137,624
Feb 29, 2024310.80p311.80p306.40p308.40p3,846,913
Feb 28, 2024316.00p316.00p308.60p309.20p903,040
Feb 27, 2024319.40p319.40p312.40p314.60p1,297,039
Feb 26, 2024308.20p315.00p308.20p313.40p1,263,981
Feb 23, 2024319.60p319.60p314.40p314.40p3,124,848
Feb 22, 2024323.40p323.40p315.60p318.20p1,168,033
Feb 21, 2024317.60p318.00p315.60p316.00p1,067,346
Feb 20, 2024320.00p321.00p315.60p317.60p1,055,331
Feb 19, 2024320.40p320.60p317.80p320.00p667,360
Feb 16, 2024317.60p321.20p317.20p321.20p844,358
Feb 15, 2024318.00p320.00p315.20p316.20p688,179
Feb 14, 2024307.20p316.60p307.20p315.40p873,666
Feb 13, 2024314.40p315.60p307.40p311.80p704,232
Feb 12, 2024315.00p319.60p315.00p316.60p1,300,364
Feb 9, 2024319.00p319.80p316.20p316.80p4,117,678
Feb 8, 2024323.20p323.20p318.00p318.20p862,456
Feb 7, 2024314.20p317.20p312.40p317.20p791,315
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC474.503.51
Endeavour Mining PLC1,752.001.39
Hochschild Mining PLC153.001.32
Croda International PLC4,907.001.20
United Utilities Group PLC1,031.001.23
Auction Technology Group PLC505.001.10

Fallers

CompanyPrice% Chg
Man Group PLC254.40-5.29
Jd Sports Fashion PLC116.10-3.49
Discoverie Group PLC667.80-3.36
Marshalls PLC259.80-3.24
Paragon Banking Group PLC664.69-3.04
Dr. Martens PLC67.85-2.86