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!

Rosebank (ROSE) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Aug 2025 (Mon) 338.50 338.50 338.50 338.50 0
22nd Aug 2025 (Fri) 338.50 338.50 338.00 338.50 45,267
21st Aug 2025 (Thu) 338.50 338.50 337.00 338.50 197,041
20th Aug 2025 (Wed) 340.00 340.00 337.00 337.00 342,452
19th Aug 2025 (Tue) 339.00 339.00 338.00 339.00 57,728
18th Aug 2025 (Mon) 339.00 340.00 338.00 339.00 34,600
15th Aug 2025 (Fri) 339.00 340.00 339.00 339.00 60,305
14th Aug 2025 (Thu) 342.50 338.00 338.00 338.00 203,413
13th Aug 2025 (Wed) 342.50 342.50 340.00 342.50 93,756
12th Aug 2025 (Tue) 341.00 342.50 340.00 340.00 571,010
11th Aug 2025 (Mon) 345.00 343.00 343.00 343.00 217,321
8th Aug 2025 (Fri) 348.50 348.50 345.00 345.00 273,477
7th Aug 2025 (Thu) 348.00 348.50 345.00 345.00 1,196,090
6th Aug 2025 (Wed) 340.00 350.00 347.50 350.00 428,793
5th Aug 2025 (Tue) 340.00 341.00 340.00 340.00 272,528
4th Aug 2025 (Mon) 340.00 340.00 340.00 340.00 751,184
1st Aug 2025 (Fri) 329.00 340.00 340.00 340.00 847,340
31st Jul 2025 (Thu) 323.50 331.00 328.50 330.00 812,137
30th Jul 2025 (Wed) 320.00 322.50 320.00 322.50 62,411
29th Jul 2025 (Tue) 319.00 320.50 319.00 320.00 548,323
28th Jul 2025 (Mon) 319.00 318.00 318.00 318.00 254,505
25th Jul 2025 (Fri) 322.00 319.00 319.00 319.00 441,464
24th Jul 2025 (Thu) 322.50 323.00 322.00 322.00 158,220
23rd Jul 2025 (Wed) 319.00 322.50 319.00 322.50 753,876
22nd Jul 2025 (Tue) 318.50 319.00 318.50 319.00 1,843,063
21st Jul 2025 (Mon) 318.00 317.00 317.00 317.00 616,978
18th Jul 2025 (Fri) 315.50 316.00 316.00 316.00 1,268,548
17th Jul 2025 (Thu) 315.00 315.50 314.50 315.00 5,097,931
16th Jul 2025 (Wed) 315.00 315.00 315.00 315.00 1,734,580
15th Jul 2025 (Tue) 316.50 313.00 313.00 313.00 337,527
14th Jul 2025 (Mon) 317.50 317.50 317.00 317.00 172,940
11th Jul 2025 (Fri) 318.00 316.00 316.00 316.00 238,505
10th Jul 2025 (Thu) 318.00 318.00 315.00 315.00 531,587
9th Jul 2025 (Wed) 317.00 318.50 317.00 317.00 1,620,482
8th Jul 2025 (Tue) 318.50 318.50 315.00 315.00 370,633
7th Jul 2025 (Mon) 324.00 318.00 316.00 318.00 1,497,341
4th Jul 2025 (Fri) 327.50 327.50 320.00 324.00 609,072
3rd Jul 2025 (Thu) 330.00 335.00 328.00 328.00 6,448,405
2nd Jul 2025 (Wed) 337.50 337.50 337.50 337.50 356,410
1st Jul 2025 (Tue) 338.50 338.50 337.00 338.50 104,476
30th Jun 2025 (Mon) 338.00 341.00 337.00 337.00 351,139
27th Jun 2025 (Fri) 338.50 340.00 340.00 340.00 181,178
26th Jun 2025 (Thu) 341.00 341.00 339.50 339.50 105,942
FTSE 100 Latest
Value9,269.15
Change-52.25