Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rotork (ROR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 345.80 348.80 344.60 347.00 1,849,508
27th Aug 2025 (Wed) 346.20 349.20 345.80 347.40 828,999
26th Aug 2025 (Tue) 349.80 351.20 347.20 347.80 1,630,683
25th Aug 2025 (Mon) 352.00 352.00 352.00 352.00 0
22nd Aug 2025 (Fri) 351.40 353.20 347.00 352.00 2,193,716
21st Aug 2025 (Thu) 349.00 349.00 346.80 348.80 1,661,641
20th Aug 2025 (Wed) 342.00 348.40 342.00 348.40 1,520,734
19th Aug 2025 (Tue) 342.20 347.20 342.20 346.60 1,110,503
18th Aug 2025 (Mon) 342.80 345.00 339.00 341.60 4,026,126
15th Aug 2025 (Fri) 352.40 352.40 340.60 341.60 1,851,431
14th Aug 2025 (Thu) 340.80 345.40 340.80 342.60 1,658,500
13th Aug 2025 (Wed) 349.00 350.00 346.80 347.00 2,389,517
12th Aug 2025 (Tue) 344.20 348.00 343.60 346.60 1,783,045
11th Aug 2025 (Mon) 338.40 344.20 337.60 342.40 1,420,796
8th Aug 2025 (Fri) 341.80 341.80 335.60 338.40 1,907,670
7th Aug 2025 (Thu) 335.80 339.00 334.80 337.60 1,388,674
6th Aug 2025 (Wed) 340.00 340.00 331.80 334.20 2,942,637
5th Aug 2025 (Tue) 325.00 337.60 315.80 337.60 2,382,493
4th Aug 2025 (Mon) 319.40 319.40 315.60 316.80 1,113,595
1st Aug 2025 (Fri) 323.00 324.00 317.80 317.80 1,935,527
31st Jul 2025 (Thu) 328.40 329.00 324.40 325.60 2,482,201
30th Jul 2025 (Wed) 324.40 326.00 322.00 324.20 928,309
29th Jul 2025 (Tue) 315.40 325.20 315.40 324.40 907,793
28th Jul 2025 (Mon) 323.00 327.80 321.60 322.40 1,049,007
25th Jul 2025 (Fri) 316.20 324.40 316.20 323.20 3,016,196
24th Jul 2025 (Thu) 323.40 326.40 322.60 323.00 1,290,368
23rd Jul 2025 (Wed) 324.80 326.60 323.20 323.20 2,315,868
22nd Jul 2025 (Tue) 316.40 324.00 316.40 321.80 1,144,979
21st Jul 2025 (Mon) 328.00 329.20 323.00 323.20 707,849
18th Jul 2025 (Fri) 324.80 330.00 324.80 327.20 869,458
17th Jul 2025 (Thu) 325.00 328.40 322.20 325.60 1,613,094
16th Jul 2025 (Wed) 319.60 324.40 319.60 320.40 1,317,296
15th Jul 2025 (Tue) 318.40 324.40 318.40 321.80 1,405,362
14th Jul 2025 (Mon) 310.80 319.20 310.80 318.60 917,631
11th Jul 2025 (Fri) 320.00 321.80 318.00 319.40 2,119,687
10th Jul 2025 (Thu) 317.60 322.20 317.00 322.20 2,539,299
9th Jul 2025 (Wed) 314.20 321.20 314.20 315.80 3,699,234
8th Jul 2025 (Tue) 319.00 320.00 314.20 318.40 2,048,613
7th Jul 2025 (Mon) 322.80 324.20 318.40 319.60 984,953
4th Jul 2025 (Fri) 320.40 324.00 320.40 322.40 644,626
3rd Jul 2025 (Thu) 327.40 327.40 320.80 325.60 1,356,234
2nd Jul 2025 (Wed) 326.00 326.00 317.60 321.60 1,358,475
1st Jul 2025 (Tue) 321.80 322.20 317.20 320.80 1,112,473
30th Jun 2025 (Mon) 326.60 326.60 320.60 321.20 1,161,514
FTSE 100 Latest
Value9,216.82
Change-38.68