LSE - Delayed Quote
GBp
Rotork plc (ROR.L)
494.00
+1.20
(+0.24%)
At close: October 30 at 4:42:18 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
493.80
493.80
492.60
492.80
492.80
1,909,444
Oct 28, 2026
492.40
493.60
492.20
492.80
492.80
1,134,427
Oct 27, 2026
494.00
494.00
492.20
492.20
492.20
752,429
Oct 26, 2026
492.60
493.60
492.20
492.20
492.20
416,646
Oct 23, 2026
493.00
493.40
491.20
492.20
492.20
1,592,848
Oct 22, 2026
492.20
493.40
492.15
492.60
492.60
607,306
Oct 21, 2026
493.00
493.00
492.00
492.00
492.00
14,843,147
Oct 20, 2026
492.60
492.80
491.00
492.40
492.40
1,222,589
Oct 19, 2026
493.00
493.80
492.20
492.20
492.20
854,237
Oct 16, 2026
493.00
493.60
492.60
493.00
493.00
1,518,886
Oct 15, 2026
492.60
493.00
492.20
492.60
492.60
1,094,096
Oct 14, 2026
492.00
492.80
491.60
492.60
492.60
1,653,168
Oct 13, 2026
491.60
493.00
491.00
493.00
493.00
1,649,953
Oct 12, 2026
492.00
492.00
490.80
491.00
491.00
1,396,078
Oct 9, 2026
491.40
491.40
490.40
490.40
490.40
883,882
Oct 8, 2026
490.00
491.40
489.60
491.00
491.00
876,717
Oct 7, 2026
490.00
490.20
488.60
490.20
490.20
892,754
Oct 6, 2026
488.60
489.00
488.40
488.40
488.40
802,435
Oct 5, 2026
489.20
489.40
487.80
488.60
488.60
1,344,147
Oct 2, 2026
488.80
489.20
488.00
488.00
488.00
2,453,864
Oct 1, 2026
488.20
489.00
488.20
488.40
488.40
9,671,054
Sep 30, 2026
488.00
489.00
487.40
489.00
489.00
16,526,702
Sep 29, 2026
486.80
488.00
485.80
488.00
488.00
3,947,623
Sep 28, 2026
487.00
487.00
485.43
485.80
485.80
5,853,515
Sep 25, 2026
485.60
486.80
485.60
485.60
485.60
3,597,693
Sep 24, 2026
489.00
489.00
485.60
486.00
486.00
7,271,501
Sep 23, 2026
486.20
486.80
485.60
485.60
485.60
14,190,786
Sep 22, 2026
486.00
486.20
485.20
485.80
485.80
12,779,645
Sep 21, 2026
486.00
486.00
484.80
485.20
485.20
11,073,042
Sep 18, 2026
484.60
485.80
484.60
484.60
484.60
10,989,318
Sep 17, 2026
485.00
486.00
484.40
484.60
484.60
5,894,492
Sep 16, 2026
486.60
486.60
484.20
485.40
485.40
3,232,054
Sep 15, 2026
486.60
486.60
484.10
484.20
484.20
3,313,631
Sep 14, 2026
484.80
484.80
484.00
484.20
484.20
1,694,921
Sep 11, 2026
485.00
485.00
484.00
484.20
484.20
4,500,005
Sep 10, 2026
484.40
484.60
483.80
484.20
484.20
5,106,957
Sep 9, 2026
484.00
486.60
483.80
484.40
484.40
6,057,792
Sep 8, 2026
486.80
486.80
475.00
484.00
484.00
1,188,149
Sep 7, 2026
484.20
486.12
483.60
484.20
484.20
9,562,935
Sep 4, 2026
485.00
485.40
484.20
484.20
484.20
2,574,830
Sep 3, 2026
485.40
485.60
483.80
484.20
484.20
6,573,685
Sep 2, 2026
485.60
485.60
485.00
485.00
485.00
3,327,380
Sep 1, 2026
485.00
486.00
485.00
485.00
485.00
2,221,070
Aug 28, 2026
486.60
486.60
485.00
485.00
485.00
4,398,493
Aug 27, 2026
486.80
486.80
485.10
485.20
485.20
4,818,632
Aug 26, 2026
485.00
487.00
485.00
485.00
485.00
7,316,694
Aug 25, 2026
486.80
486.80
485.00
485.00
485.00
2,302,157
Aug 24, 2026
485.60
487.00
485.60
485.60
485.60
13,186,647
Aug 21, 2026
485.00
486.40
484.80
485.80
485.80
3,358,146
Aug 20, 2026
486.80
487.40
485.00
485.00
485.00
2,260,115
Aug 19, 2026
485.00
487.60
484.40
484.80
484.80
5,770,723
Aug 18, 2026
484.00
485.60
484.00
484.80
484.80
4,799,339
Aug 17, 2026
486.60
486.60
484.20
484.80
484.80
4,948,626
Aug 14, 2026
483.60
487.00
483.60
484.40
484.40
12,509,338
Aug 13, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
484.00
484.60
483.80
483.80
483.80
4,574,285
Aug 12, 2026
486.60
487.00
483.60
487.00
486.97
3,145,136
Aug 11, 2026
486.60
487.20
486.20
486.40
486.37
3,596,256
Aug 10, 2026
488.00
488.20
483.59
486.40
486.37
7,195,947
Aug 7, 2026
486.80
489.20
486.80
487.00
486.97
5,935,113
Aug 6, 2026
487.00
488.20
486.40
487.80
487.77
3,360,499
Aug 5, 2026
486.00
487.00
486.00
486.80
486.77
2,572,007
Aug 4, 2026
486.40
487.00
483.00
486.20
486.17
26,154,523
Aug 3, 2026
486.20
488.00
485.60
487.00
486.97
4,391,415
Jul 31, 2026
486.60
486.60
485.80
486.20
486.17
4,603,948
Jul 30, 2026
486.00
486.60
485.80
486.20
486.17
4,771,561
Jul 29, 2026
486.60
487.20
485.80
486.00
485.97
8,063,544
Jul 28, 2026
488.20
488.20
486.00
486.60
486.57
11,398,301
Jul 27, 2026
488.40
488.60
485.40
488.00
487.97
7,668,324
Jul 24, 2026
486.80
489.20
486.20
488.00
487.97
8,888,934
Jul 23, 2026
485.20
487.20
485.00
486.00
485.97
8,242,040
Jul 22, 2026
485.60
486.00
485.00
485.00
484.97
5,151,027
Jul 21, 2026
485.60
485.60
484.80
485.20
485.17
9,770,025
Jul 20, 2026
485.60
487.40
484.80
484.80
484.77
15,117,898
Jul 17, 2026
485.00
486.60
483.80
486.00
485.97
21,479,962
Jul 16, 2026
484.00
486.80
480.40
485.00
484.97
64,018,294
Jul 15, 2026
289.00
292.40
287.40
290.80
290.78
943,121
Jul 14, 2026
286.40
290.00
286.40
288.40
288.38
1,787,595
Jul 13, 2026
296.20
299.00
289.60
290.20
290.18
1,479,432
Jul 10, 2026
296.80
296.80
294.00
296.60
296.58
789,774
Jul 9, 2026
292.40
295.40
289.60
295.40
295.38
1,557,447
Jul 8, 2026
292.60
293.80
287.40
289.40
289.38
2,266,062
Jul 7, 2026
301.20
302.40
294.00
294.00
293.98
1,459,264
Jul 6, 2026
305.80
311.60
299.90
300.40
300.38
1,251,247
Jul 3, 2026
304.00
305.60
302.00
304.20
304.18
1,430,665
Jul 2, 2026
299.40
302.40
296.20
302.00
301.98
2,417,003
Jul 1, 2026
297.40
303.20
294.20
301.80
301.78
2,259,759
Jun 30, 2026
296.00
298.20
292.40
295.40
295.38
3,534,084
Jun 29, 2026
298.80
298.80
292.00
295.00
294.98
8,451,094
Jun 26, 2026
308.00
308.00
297.20
298.40
298.38
1,757,502
Jun 25, 2026
306.60
308.40
300.80
303.00
302.98
2,878,359
Jun 24, 2026
312.00
312.00
304.00
305.20
305.18
1,901,787
Jun 23, 2026
303.80
308.49
303.80
306.20
306.18
975,225
Jun 22, 2026
313.40
314.20
308.20
311.80
311.78
3,765,921
Jun 19, 2026
307.00
317.00
307.00
314.20
314.18
4,205,685
Jun 18, 2026
310.80
316.40
310.80
316.40
316.38
2,148,658
Jun 17, 2026
314.20
314.20
309.00
312.00
311.98
1,455,840
Jun 16, 2026
314.20
315.80
311.20
312.40
312.38
1,835,137
Jun 15, 2026
311.00
313.40
307.40
312.40
312.38
1,971,049
Jun 12, 2026
308.80
310.20
304.60
305.60
305.58
1,405,262
Jun 11, 2026
297.00
304.40
297.00
303.60
303.58
2,047,236
Jun 10, 2026
306.00
306.00
300.40
303.20
303.18
1,789,599
Jun 9, 2026
309.00
309.00
303.40
303.40
303.38
2,100,126
Jun 8, 2026
302.00
308.00
301.00
308.00
307.98
1,479,610
Jun 5, 2026
306.20
308.80
305.40
305.40
305.38
1,823,597
Jun 4, 2026
309.20
309.20
304.60
307.60
307.58
1,286,801
Jun 3, 2026
304.80
307.20
302.97
307.20
307.18
2,165,336
Jun 2, 2026
307.80
309.80
303.00
304.80
304.78
7,923,491
Jun 1, 2026
306.00
306.20
300.00
304.80
304.78
2,746,933
May 29, 2026
308.80
309.20
306.40
306.60
306.58
2,316,394
May 28, 2026
308.20
311.00
306.60
306.60
306.58
1,909,858
May 27, 2026
313.00
317.80
311.40
312.00
311.98
1,458,354
May 26, 2026
314.00
316.20
311.80
311.80
311.78
2,221,810
May 22, 2026
305.40
310.00
305.20
310.00
309.98
2,159,213
May 21, 2026
306.60
314.04
304.00
304.80
304.78
2,589,823
May 20, 2026
303.20
308.20
299.40
306.20
306.18
2,299,154
May 19, 2026
305.60
311.69
301.20
301.20
301.18
3,922,729
May 18, 2026
304.40
304.40
296.00
302.80
302.78
2,145,434
May 15, 2026
300.20
300.80
296.00
300.00
299.98
1,714,213
May 14, 2026
301.60
302.00
295.40
302.00
301.98
3,756,413
May 13, 2026
301.40
302.70
294.40
298.60
298.58
2,492,951
May 12, 2026
304.60
305.60
299.20
299.20
299.18
3,514,919
May 11, 2026
311.80
311.80
305.20
307.60
307.58
2,286,405
May 8, 2026
314.00
315.80
309.60
310.80
310.78
1,992,432
May 7, 2026
316.00
320.80
314.60
315.20
315.18
3,073,784
May 6, 2026
310.00
323.20
309.60
317.80
317.78
3,256,820
May 5, 2026
311.60
314.19
303.20
309.80
309.78
5,864,542
May 1, 2026
317.20
320.60
311.40
316.00
315.98
2,296,173
Apr 30, 2026
309.80
312.80
306.40
308.80
308.78
6,959,237
Apr 29, 2026
317.00
319.40
311.00
311.60
311.58
2,961,686
Apr 28, 2026
322.80
326.20
316.60
316.60
316.58
3,165,998
Apr 27, 2026
322.80
332.60
322.80
326.00
325.98
2,254,887
Apr 24, 2026
330.60
331.40
325.00
328.40
328.38
3,322,975
Apr 23, 2026
5.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
325.40
329.60
324.60
327.20
327.18
2,069,181
Apr 22, 2026
338.80
340.60
332.40
333.00
332.93
4,429,907
Apr 21, 2026
340.00
340.80
337.60
338.00
337.92
2,683,747
Apr 20, 2026
332.80
341.40
332.80
337.40
337.33
2,920,322
Apr 17, 2026
330.40
341.80
330.40
341.80
341.72
3,195,339
Apr 16, 2026
327.20
333.00
327.20
331.00
330.93
2,810,288
Apr 15, 2026
331.40
333.90
325.80
326.40
326.33
2,620,822
Apr 14, 2026
334.80
335.00
331.60
331.80
331.73
3,288,268
Apr 13, 2026
331.00
331.60
326.80
329.60
329.53
2,757,167
Apr 10, 2026
328.40
339.40
328.40
335.80
335.73
3,230,498
Apr 9, 2026
328.40
337.00
328.40
334.00
333.93
2,565,598
Apr 8, 2026
331.00
339.20
326.40
336.40
336.33
2,681,886
Apr 7, 2026
317.00
323.80
317.00
319.40
319.33
1,888,281
Apr 2, 2026
315.80
321.60
313.60
320.20
320.13
4,349,304
Apr 1, 2026
318.40
320.60
315.59
320.60
320.53
2,579,716
Mar 31, 2026
311.80
316.00
309.40
312.60
312.53
4,368,353
Mar 30, 2026
307.80
312.80
307.80
310.60
310.53
2,233,310
Mar 27, 2026
312.80
314.00
309.80
310.20
310.13
2,311,237
Mar 26, 2026
319.00
319.20
313.00
313.00
312.93
2,548,060
Mar 25, 2026
311.60
319.40
311.40
319.40
319.33
2,789,242
Mar 24, 2026
308.40
310.80
306.80
308.80
308.73
2,310,715
Mar 23, 2026
298.80
313.40
297.80
308.00
307.93
2,877,820
Mar 20, 2026
304.20
306.80
301.20
303.40
303.33
8,847,386
Mar 19, 2026
301.00
307.20
299.80
303.40
303.33
2,589,445
Mar 18, 2026
308.60
316.37
306.60
308.20
308.13
4,004,542
Mar 17, 2026
303.20
311.60
303.20
307.40
307.33
2,671,284
Mar 16, 2026
315.80
317.60
307.20
307.20
307.13
1,923,986
Mar 13, 2026
315.00
317.80
311.00
314.60
314.53
1,471,005
Mar 12, 2026
311.60
319.20
311.60
317.80
317.73
3,436,498
Mar 11, 2026
317.40
319.80
309.80
313.80
313.73
3,342,979
Mar 10, 2026
335.00
337.60
317.20
317.60
317.53
7,425,488
Mar 9, 2026
363.00
369.20
358.00
366.80
366.72
2,132,719
Mar 6, 2026
376.00
377.20
370.80
371.00
370.92
2,016,826
Mar 5, 2026
373.00
375.00
368.80
370.80
370.72
2,522,411
Mar 4, 2026
381.40
381.40
364.40
371.80
371.72
4,369,450
Mar 3, 2026
380.00
382.00
369.20
371.60
371.52
1,445,960
Mar 2, 2026
383.60
383.00
380.00
383.00
382.91
1,573,806
Feb 27, 2026
393.60
393.60
383.40
385.80
385.71
1,674,588
Feb 26, 2026
385.00
388.80
383.60
383.80
383.71
979,563
Feb 25, 2026
382.80
387.20
382.80
384.00
383.91
1,036,690
Feb 24, 2026
384.60
388.20
384.00
384.60
384.51
2,023,751
Feb 23, 2026
385.80
386.40
381.80
385.00
384.91
1,785,890
Feb 20, 2026
380.40
388.40
380.40
385.60
385.51
2,469,024
Feb 19, 2026
381.80
385.60
378.40
379.40
379.32
808,483
Feb 18, 2026
376.60
382.60
376.60
381.20
381.12
1,546,422
Feb 17, 2026
369.60
380.60
369.60
379.40
379.32
2,372,218
Feb 16, 2026
375.00
379.80
374.00
376.00
375.92
2,664,023
Feb 13, 2026
373.80
377.40
371.60
374.20
374.12
3,875,112
Feb 12, 2026
374.00
379.00
372.20
374.40
374.32
1,179,297
Feb 11, 2026
374.80
378.80
369.80
376.40
376.32
1,408,634
Feb 10, 2026
368.00
375.38
368.00
374.00
373.92
2,461,898
Feb 9, 2026
374.80
376.60
371.20
375.60
375.52
2,689,090
Feb 6, 2026
369.20
373.20
367.80
372.40
372.32
1,254,914
Feb 5, 2026
368.40
373.00
367.00
373.00
372.92
2,683,287
Feb 4, 2026
369.20
374.60
362.80
371.20
371.12
2,496,613
Feb 3, 2026
359.00
363.40
357.80
361.40
361.32
2,011,291
Feb 2, 2026
354.60
358.40
350.80
358.40
358.32
3,451,301
Jan 30, 2026
353.00
355.80
351.60
353.60
353.52
2,344,306
Jan 29, 2026
352.40
356.00
350.60
352.60
352.52
2,526,428
Jan 28, 2026
352.00
356.00
348.60
348.60
348.52
2,559,014
Jan 27, 2026
348.80
354.01
348.60
353.40
353.32
1,469,194
Jan 26, 2026
349.00
352.20
346.84
349.40
349.32
904,059
Jan 23, 2026
348.00
350.00
344.40
346.80
346.72
1,339,948
Jan 22, 2026
349.80
353.80
348.00
348.40
348.32
1,688,508
Jan 21, 2026
333.60
349.80
333.60
348.80
348.72
6,197,870
Jan 20, 2026
337.00
341.80
334.20
341.40
341.32
1,494,621
Jan 19, 2026
346.40
346.40
339.40
340.80
340.72
1,342,889
Jan 16, 2026
349.60
349.60
342.68
347.00
346.92
8,595,490
Jan 15, 2026
335.20
343.60
335.00
343.40
343.32
1,789,909
Jan 14, 2026
328.20
336.20
328.20
333.60
333.53
1,014,614
Jan 13, 2026
340.80
340.80
333.40
335.00
334.93
2,228,738
Jan 12, 2026
337.60
342.40
337.60
339.60
339.52
1,099,442
Jan 9, 2026
337.20
341.80
336.20
340.40
340.32
1,111,300
Jan 8, 2026
337.20
337.40
331.60
337.00
336.93
1,414,504
Jan 7, 2026
334.80
339.20
332.40
338.80
338.72
2,526,947
Jan 6, 2026
333.80
333.80
328.40
333.60
333.53
2,154,095
Jan 5, 2026
331.20
331.20
323.40
328.00
327.93
1,760,287
Jan 2, 2026
325.80
328.00
321.60
325.40
325.33
1,993,990
Dec 31, 2025
327.20
327.20
324.60
325.40
325.33
171,261
Dec 30, 2025
327.00
328.20
324.60
328.00
327.93
625,368
Dec 29, 2025
323.20
327.40
322.00
327.00
326.93
1,687,040
Dec 24, 2025
325.00
325.80
322.60
323.60
323.53
317,263
Dec 23, 2025
328.80
328.80
323.80
324.80
324.73
1,833,493
Dec 22, 2025
327.00
328.20
325.60
328.00
327.93
3,450,158
Dec 19, 2025
322.80
328.40
322.40
327.60
327.53
3,388,578
Dec 18, 2025
320.00
325.80
320.00
323.60
323.53
2,008,168
Dec 17, 2025
325.20
327.20
320.60
320.60
320.53
1,814,412
Dec 16, 2025
324.80
329.40
324.60
325.20
325.13
2,336,024
Dec 15, 2025
329.80
331.80
328.00
328.40
328.33
1,080,707
Dec 12, 2025
329.20
331.60
327.40
327.60
327.53
4,646,730
Dec 11, 2025
325.60
329.40
325.60
329.20
329.13
1,230,197
Dec 10, 2025
324.20
327.60
324.20
324.60
324.53
1,185,801
Dec 9, 2025
321.60
329.60
321.60
325.40
325.33
2,328,590
Dec 8, 2025
336.20
337.80
327.20
328.40
328.33
2,016,338
Dec 5, 2025
344.80
345.89
341.00
341.00
340.92
832,270
Dec 4, 2025
339.60
344.00
339.60
343.60
343.52
1,197,336
Dec 3, 2025
339.20
340.60
336.80
339.00
338.92
1,826,768
Dec 2, 2025
342.80
342.80
334.80
337.00
336.93
1,534,295
Dec 1, 2025
337.40
338.40
331.40
338.40
338.32
3,101,964
Nov 28, 2025
331.60
338.60
331.60
336.60
336.53
1,482,196
Nov 27, 2025
339.20
340.20
335.60
338.00
337.92
831,363
Nov 26, 2025
337.00
338.60
335.00
336.00
335.93
6,497,307
Nov 25, 2025
334.20
336.60
331.40
336.20
336.13
1,444,562
Nov 24, 2025
329.00
340.00
329.00
332.80
332.73
3,903,312
Nov 21, 2025
342.80
342.80
331.60
338.20
338.12
2,471,982
Nov 20, 2025
340.20
345.60
337.80
337.80
337.72
2,057,645
Nov 19, 2025
343.20
344.00
335.40
340.20
340.12
3,818,201
Nov 18, 2025
327.80
329.60
326.20
327.00
326.93
1,955,253
Nov 17, 2025
334.20
334.80
331.20
331.20
331.13
819,278
Nov 14, 2025
331.60
335.40
331.20
333.00
332.93
942,301
Nov 13, 2025
331.40
339.40
331.00
335.00
334.93
1,373,513
Nov 12, 2025
342.00
342.00
331.20
331.20
331.13
1,314,310
Nov 11, 2025
333.60
336.20
331.60
335.40
335.33
768,819
Nov 10, 2025
332.20
332.60
330.00
331.20
331.13
544,471
Nov 7, 2025
334.00
337.40
327.00
329.60
329.53
1,560,907
Nov 6, 2025
341.80
343.60
336.20
336.20
336.13
506,546
Nov 5, 2025
345.80
345.80
335.80
340.00
339.92
711,394
Nov 4, 2025
338.40
339.60
336.00
338.20
338.12
804,319
Nov 3, 2025
340.80
342.40
337.20
341.80
341.72
589,571
Oct 31, 2025
344.40
346.00
341.00
342.20
342.12
1,596,212
Oct 30, 2025
346.00
346.80
343.20
346.20
346.12
1,131,125
