1. Share Prices

  2. Rockwood Strategic PLC (RKW)

277.00p-4.00 (-1.42%)12 Sep 2025, 18:23
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
Sep 12, 2025277.00p282.15p276.09p277.00p105,324
Sep 11, 2025281.00p285.00p278.43p281.00p33,992
Sep 10, 2025278.00p282.00p276.42p280.50p112,963
Sep 9, 2025282.00p282.00p276.00p277.00p85,515
Sep 8, 2025283.00p284.12p277.96p280.50p66,169
Sep 5, 2025282.00p283.55p276.00p282.00p36,630
Sep 4, 2025278.00p278.00p275.21p278.00p29,535
Sep 3, 2025276.00p278.65p273.00p276.00p45,151
Sep 2, 2025276.00p280.00p275.62p279.00p86,492
Sep 1, 2025282.00p282.00p279.00p282.00p84,705
Aug 29, 2025282.00p282.32p281.00p283.00p45,975
Aug 28, 2025282.00p284.20p279.00p281.50p70,503
Aug 27, 2025281.00p284.18p279.60p283.00p863,935
Aug 26, 2025282.00p284.10p278.40p282.00p239,460
Aug 22, 2025281.20p281.90p278.40p280.00p74,935
Aug 21, 2025280.00p282.00p278.00p281.00p49,654
Aug 20, 2025281.00p281.00p278.36p281.00p83,001
Aug 19, 2025280.00p282.00p278.00p280.50p143,193
Aug 18, 2025278.00p280.80p277.00p277.50p77,772
Aug 15, 2025280.00p285.00p277.10p278.00p166,487
Aug 14, 2025280.00p280.00p278.00p282.00p69,650
Aug 13, 2025279.00p282.30p278.00p282.00p127,724
Aug 12, 2025279.00p283.60p279.00p284.50p249,026
Aug 11, 2025284.00p291.30p277.80p279.00p105,430
Aug 8, 2025284.00p286.85p282.05p285.00p67,275
Aug 7, 2025285.00p292.70p282.76p285.00p206,638
Aug 6, 2025287.00p293.15p286.00p286.00p107,926
Aug 5, 2025288.00p290.00p286.00p286.00p42,205
Aug 4, 2025292.00p295.00p285.00p289.00p61,123
Aug 1, 2025291.00p292.00p289.00p289.00p113,907
Jul 31, 2025290.00p298.01p289.34p292.00p180,994
Jul 30, 2025294.00p295.00p289.00p293.00p2,937,045
Jul 29, 2025302.00p302.00p292.00p294.50p136,472
Jul 28, 2025303.00p304.63p302.00p302.50p118,935
Jul 25, 2025305.00p307.00p301.50p302.00p67,724
Jul 24, 2025306.00p307.00p304.40p305.00p60,496
Jul 23, 2025307.00p307.75p305.42p306.00p114,079
Jul 22, 2025307.00p308.21p306.00p306.00p91,059
Jul 21, 2025306.00p308.61p306.00p306.00p89,835
Jul 18, 2025308.00p309.00p306.00p307.00p111,443
Jul 17, 2025308.00p309.18p306.00p306.00p91,791
Jul 16, 2025310.00p311.00p308.00p308.00p187,298
Jul 15, 2025310.00p313.00p310.00p310.00p187,732
Jul 14, 2025310.00p312.48p309.30p310.00p183,446
Jul 11, 2025308.00p311.00p307.11p310.00p191,021
Jul 10, 2025306.00p308.00p305.31p307.00p220,162
Jul 9, 2025298.00p304.81p295.50p303.00p178,862
Jul 8, 2025291.00p298.00p291.00p295.00p130,465
Jul 7, 2025290.00p293.49p289.33p291.00p151,805
Jul 4, 2025291.00p293.00p289.98p290.00p160,864
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.