1. Share Prices

  2. Rotork PLC (ROR)

348.20p+1.00 (+0.29%)12 Sep 2025, 12:36
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
Sep 11, 2025347.00p349.40p346.00p347.20p823,708
Sep 10, 2025340.20p351.00p340.20p345.40p1,004,096
Sep 9, 2025357.00p357.00p347.20p347.20p1,772,052
Sep 8, 2025346.60p351.40p346.60p351.40p1,066,405
Sep 5, 2025341.80p348.40p339.39p346.80p1,382,957
Sep 4, 2025340.80p342.80p339.80p341.60p871,218
Sep 3, 2025343.00p343.00p337.00p341.60p1,658,390
Sep 2, 2025342.00p344.20p335.60p337.60p1,562,151
Sep 1, 2025343.00p346.00p341.20p343.20p787,460
Aug 29, 2025348.00p348.00p343.60p344.20p1,474,161
Aug 28, 2025345.80p348.80p344.40p347.00p1,849,514
Aug 27, 2025346.20p349.80p345.80p347.40p829,004
Aug 26, 2025349.80p351.20p347.20p347.80p1,630,692
Aug 22, 2025351.40p354.31p347.00p352.00p2,193,722
Aug 21, 2025349.00p350.97p346.80p348.80p1,661,647
Aug 20, 2025342.00p350.13p342.00p348.40p1,520,741
Aug 19, 2025342.20p349.15p342.20p346.60p1,110,507
Aug 18, 2025342.80p345.00p339.00p341.60p4,026,131
Aug 15, 2025352.40p352.40p340.60p341.60p1,851,435
Aug 14, 2025340.80p346.82p340.60p342.60p1,658,507
Aug 13, 2025349.00p350.04p346.20p347.00p2,389,528
Aug 12, 2025344.20p348.20p341.80p346.60p1,783,060
Aug 11, 2025338.40p344.40p337.60p342.40p1,420,811
Aug 8, 2025341.80p341.80p335.40p338.40p1,907,679
Aug 7, 2025335.80p339.00p334.00p337.60p1,388,683
Aug 6, 2025340.00p340.00p331.80p334.20p2,942,656
Aug 5, 2025325.00p337.60p315.80p337.60p2,382,510
Aug 4, 2025319.40p319.60p315.60p316.80p1,113,617
Aug 1, 2025323.00p324.00p317.80p317.80p1,935,540
Jul 31, 2025328.40p329.40p324.40p325.60p2,482,213
Jul 30, 2025324.40p326.10p322.00p324.20p928,316
Jul 29, 2025315.40p325.20p315.40p324.40p907,804
Jul 28, 2025323.00p327.80p321.60p322.40p1,049,030
Jul 25, 2025316.20p324.80p316.20p323.20p3,016,207
Jul 24, 2025323.40p326.55p322.60p323.00p1,290,379
Jul 23, 2025324.80p326.60p323.20p323.20p2,315,878
Jul 22, 2025316.40p324.00p316.40p321.80p1,144,989
Jul 21, 2025328.60p329.20p323.00p323.20p707,872
Jul 18, 2025324.80p330.00p324.80p327.20p869,475
Jul 17, 2025325.00p328.40p322.20p325.60p1,613,109
Jul 16, 2025319.60p324.40p319.60p320.40p1,317,303
Jul 15, 2025318.40p324.40p318.00p321.80p1,405,370
Jul 14, 2025310.80p319.40p310.80p318.60p917,643
Jul 11, 2025320.00p321.80p318.00p319.40p2,119,698
Jul 10, 2025317.60p322.22p316.60p322.20p2,539,307
Jul 9, 2025314.20p321.20p314.20p315.80p3,699,242
Jul 8, 2025319.00p320.40p314.20p318.40p2,048,626
Jul 7, 2025322.80p324.20p318.40p319.60p984,971
Jul 4, 2025320.40p324.60p320.40p322.40p644,637
Jul 3, 2025327.40p327.40p320.80p325.60p1,356,249
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC343.403.87
Glencore PLC308.353.27
Beazley PLC817.683.24
Trainline PLC300.623.02
Hiscox LTD1,321.002.80
Antofagasta PLC2,257.002.59

Fallers

CompanyPrice% Chg
Ocado Group PLC261.10-12.97
Playtech PLC393.00-4.61
Burberry Group PLC1,101.00-3.38
Travis Perkins PLC566.50-2.33
Rs Group PLC568.50-2.15
Ip Group PLC57.10-2.06