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
28th Oct 2025 (Tue) 340.00 340.00 334.00 336.00 48,792
27th Oct 2025 (Mon) 335.00 340.00 334.00 336.00 819,946
24th Oct 2025 (Fri) 342.00 342.00 336.00 338.00 36,079
23rd Oct 2025 (Thu) 343.00 343.00 337.00 342.00 323,204
22nd Oct 2025 (Wed) 334.00 345.00 334.00 343.00 334,602
21st Oct 2025 (Tue) 332.00 350.00 331.00 340.00 1,062,016
20th Oct 2025 (Mon) 330.00 339.00 330.00 333.00 1,284,985
17th Oct 2025 (Fri) 337.00 338.00 330.00 331.00 435,040
16th Oct 2025 (Thu) 340.00 341.00 339.00 339.00 136,371
15th Oct 2025 (Wed) 338.00 343.00 336.00 340.00 700,950
14th Oct 2025 (Tue) 350.00 350.00 335.00 339.00 389,053
13th Oct 2025 (Mon) 345.00 354.00 344.00 350.00 396,975
10th Oct 2025 (Fri) 334.00 351.00 334.00 351.00 587,365
9th Oct 2025 (Thu) 345.00 345.00 330.00 337.00 2,492,442
8th Oct 2025 (Wed) 347.00 347.00 342.00 342.00 452,189
7th Oct 2025 (Tue) 357.00 357.00 346.00 349.00 96,026
6th Oct 2025 (Mon) 358.00 358.00 355.00 356.00 404,716
3rd Oct 2025 (Fri) 358.00 363.00 357.00 358.00 800,248
2nd Oct 2025 (Thu) 369.00 369.00 359.00 363.00 1,118,653
1st Oct 2025 (Wed) 365.00 365.00 362.00 362.00 972,834
30th Sep 2025 (Tue) 360.00 365.00 352.00 363.00 1,593,448
29th Sep 2025 (Mon) 356.00 357.00 354.00 357.00 373,525
26th Sep 2025 (Fri) 345.00 355.00 345.00 355.00 1,364,006
25th Sep 2025 (Thu) 339.00 354.00 339.00 349.00 1,268,180
24th Sep 2025 (Wed) 337.00 338.00 281.00 338.00 1,063,752
23rd Sep 2025 (Tue) 337.00 337.00 337.00 337.00 129,892
22nd Sep 2025 (Mon) 338.00 338.00 337.00 337.00 23,500
19th Sep 2025 (Fri) 338.00 340.00 338.00 338.00 100,560
18th Sep 2025 (Thu) 338.00 338.00 338.00 338.00 117,128
17th Sep 2025 (Wed) 339.50 339.00 335.00 337.00 168,269
16th Sep 2025 (Tue) 340.00 343.00 339.00 339.00 4,468,986
15th Sep 2025 (Mon) 327.00 336.00 327.00 336.00 484,007
12th Sep 2025 (Fri) 326.00 327.00 326.00 327.00 2,429,053
11th Sep 2025 (Thu) 327.00 326.00 326.00 326.00 731,790
10th Sep 2025 (Wed) 327.00 325.00 325.00 325.00 395,309
9th Sep 2025 (Tue) 327.00 326.00 326.00 326.00 236,353
8th Sep 2025 (Mon) 328.00 328.00 328.00 328.00 2,021,115
5th Sep 2025 (Fri) 328.50 328.50 328.00 328.00 128,580
4th Sep 2025 (Thu) 332.50 332.50 328.50 328.50 162,748
3rd Sep 2025 (Wed) 332.50 332.50 332.50 332.50 335,630
2nd Sep 2025 (Tue) 334.00 334.00 334.00 334.00 31,947
1st Sep 2025 (Mon) 334.00 334.00 333.00 334.00 108,774
29th Aug 2025 (Fri) 336.50 336.50 334.00 334.00 53,779
28th Aug 2025 (Thu) 338.00 338.50 335.00 335.00 268,777
FTSE 100 Latest
Value9,709.15
Change55.33