LSE - Delayed Quote
GBp
Rosebank Industries plc (ROSE.L)
312.00
-4.00
(-1.27%)
At close: November 6 at 6:36:21 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
Nov 6, 2026
310.00
318.00
309.79
312.00
312.00
3,959,669
Nov 5, 2026
318.00
326.00
316.00
316.00
316.00
4,003,078
Nov 4, 2026
314.00
326.00
314.00
321.00
321.00
3,688,179
Nov 3, 2026
326.00
329.00
315.00
320.00
320.00
1,583,156
Nov 2, 2026
321.00
323.00
317.00
320.00
320.00
1,476,929
Oct 30, 2026
326.00
326.00
316.00
320.00
320.00
1,315,298
Oct 29, 2026
320.00
322.00
316.00
322.00
322.00
1,315,692
Oct 28, 2026
314.00
319.00
312.93
318.00
318.00
2,123,768
Oct 27, 2026
315.00
318.00
310.72
318.00
318.00
2,846,558
Oct 26, 2026
310.00
319.06
310.00
316.00
316.00
1,318,481
Oct 23, 2026
303.00
319.00
303.00
312.00
312.00
2,130,536
Oct 22, 2026
305.00
310.50
302.00
304.00
304.00
1,670,001
Oct 21, 2026
307.00
310.00
303.00
308.00
308.00
1,368,538
Oct 20, 2026
304.00
308.00
300.00
306.00
306.00
2,035,090
Oct 19, 2026
313.00
315.00
304.00
307.00
307.00
2,072,198
Oct 16, 2026
309.00
313.00
306.00
311.00
311.00
1,504,264
Oct 15, 2026
312.00
315.00
305.00
306.00
306.00
2,450,406
Oct 14, 2026
320.00
325.00
316.00
316.00
316.00
1,719,676
Oct 13, 2026
306.00
323.00
304.90
322.00
322.00
2,414,335
Oct 12, 2026
303.00
316.00
303.00
310.00
310.00
894,767
Oct 9, 2026
303.00
314.00
303.00
310.00
310.00
1,104,607
Oct 8, 2026
310.00
310.00
302.00
304.00
304.00
1,095,348
Oct 7, 2026
314.00
318.00
305.00
307.00
307.00
2,129,413
Oct 6, 2026
312.00
324.00
312.00
317.00
317.00
1,707,170
Oct 5, 2026
312.00
323.00
306.00
314.00
314.00
1,702,378
Oct 2, 2026
309.00
320.00
308.00
315.00
315.00
2,612,184
Oct 1, 2026
313.00
313.00
305.65
309.00
309.00
2,959,291
Sep 30, 2026
310.00
315.00
310.00
313.00
313.00
7,247,082
Sep 29, 2026
314.00
316.00
308.00
310.00
310.00
1,168,161
Sep 28, 2026
321.00
321.00
308.00
312.00
312.00
1,417,502
Sep 25, 2026
316.00
321.00
311.00
312.00
312.00
1,226,528
Sep 24, 2026
322.00
326.00
315.00
315.00
315.00
1,511,057
Sep 23, 2026
331.00
334.00
324.00
325.00
325.00
1,487,676
Sep 22, 2026
330.00
334.36
329.90
331.00
331.00
1,765,934
Sep 21, 2026
335.00
335.00
322.00
331.00
331.00
3,598,150
Sep 18, 2026
331.00
332.00
321.00
321.00
321.00
10,135,624
Sep 17, 2026
323.00
329.00
318.00
329.00
329.00
1,698,140
Sep 16, 2026
318.00
325.00
316.00
316.00
316.00
1,962,064
Sep 15, 2026
323.00
330.00
319.75
322.00
322.00
1,477,715
Sep 14, 2026
334.00
336.00
323.00
324.00
324.00
1,375,584
Sep 11, 2026
325.00
335.00
325.00
335.00
335.00
970,909
Sep 10, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
341.00
343.00
328.00
329.00
329.00
3,069,972
Sep 9, 2026
341.00
349.43
337.00
345.00
344.98
2,196,483
Sep 8, 2026
335.00
342.00
328.00
337.00
336.98
3,055,888
Sep 7, 2026
342.00
346.00
333.95
340.00
339.98
1,913,962
Sep 4, 2026
355.00
357.98
337.00
341.00
340.98
6,244,720
Sep 3, 2026
359.00
364.00
349.00
354.00
353.98
4,546,081
Sep 2, 2026
336.00
342.00
335.00
342.00
341.98
4,254,035
Sep 1, 2026
348.00
355.00
339.00
339.00
338.98
4,756,964
Aug 28, 2026
358.00
358.00
347.00
350.00
349.98
2,241,750
Aug 27, 2026
350.00
356.00
347.00
355.00
354.98
765,884
Aug 26, 2026
350.00
351.20
344.00
348.00
347.98
4,879,289
Aug 25, 2026
340.00
349.00
340.00
345.00
344.98
921,725
Aug 24, 2026
347.00
348.00
338.00
344.00
343.98
1,189,587
Aug 21, 2026
342.00
353.00
342.00
347.00
346.98
1,752,494
Aug 20, 2026
350.00
350.00
339.00
342.00
341.98
1,076,227
Aug 19, 2026
342.00
350.76
339.00
343.00
342.98
2,552,989
Aug 18, 2026
352.00
352.00
343.00
343.00
342.98
1,110,132
Aug 17, 2026
349.00
357.00
349.00
351.00
350.98
2,576,869
Aug 14, 2026
352.00
353.00
347.00
350.00
349.98
924,473
Aug 13, 2026
354.00
354.00
349.00
350.00
349.98
3,080,490
Aug 12, 2026
350.00
355.00
348.00
353.00
352.98
3,164,398
Aug 11, 2026
360.00
360.00
342.00
350.00
349.98
1,834,670
Aug 10, 2026
370.00
370.00
348.00
350.00
349.98
1,528,675
Aug 7, 2026
364.00
365.00
355.00
357.00
356.98
2,175,086
Aug 6, 2026
352.00
368.00
352.00
364.00
363.98
4,726,099
Aug 5, 2026
355.00
362.00
353.00
356.00
355.98
2,907,775
Aug 4, 2026
347.00
360.00
347.00
356.00
355.98
2,083,636
Aug 3, 2026
340.00
353.00
339.00
349.00
348.98
4,410,218
Jul 31, 2026
336.00
342.00
335.00
336.00
335.98
1,789,752
Jul 30, 2026
323.00
341.00
322.00
339.00
338.98
4,583,563
Jul 29, 2026
330.00
331.07
323.00
325.00
324.99
1,505,940
Jul 28, 2026
330.00
334.00
328.00
330.00
329.99
1,012,133
Jul 27, 2026
331.00
335.00
329.16
333.00
332.99
782,060
Jul 24, 2026
327.00
334.00
326.00
331.00
330.99
1,929,917
Jul 23, 2026
338.00
344.00
329.00
329.00
328.99
5,425,645
Jul 22, 2026
330.00
343.16
326.00
339.00
338.98
4,458,654
Jul 21, 2026
330.00
344.00
319.60
324.00
323.99
13,728,655
Jul 20, 2026
296.00
305.00
294.00
299.00
298.99
1,203,862
Jul 17, 2026
299.00
301.00
294.00
295.00
294.99
1,422,720
Jul 16, 2026
297.00
307.00
297.00
302.00
301.99
3,827,052
Jul 15, 2026
310.00
310.00
297.00
301.00
300.99
6,120,285
Jul 14, 2026
310.00
311.00
304.00
308.00
307.99
11,458,744
Jul 13, 2026
318.00
322.00
311.00
311.00
310.99
1,996,901
Jul 10, 2026
317.00
319.00
314.00
318.00
317.99
2,916,308
Jul 9, 2026
310.00
321.00
310.00
317.00
316.99
4,791,777
Jul 8, 2026
324.00
324.00
310.00
317.00
316.99
4,626,546
Jul 7, 2026
333.00
334.00
324.00
324.00
323.99
993,754
Jul 6, 2026
330.00
336.00
328.00
335.00
334.98
3,308,759
Jul 3, 2026
329.00
333.00
328.00
332.00
331.99
927,770
Jul 2, 2026
327.00
333.00
321.00
329.00
328.99
6,598,558
Jul 1, 2026
338.00
340.00
325.00
328.00
327.99
13,908,990
Jun 30, 2026
336.00
336.00
324.00
331.00
330.99
6,797,421
Jun 29, 2026
321.00
336.00
321.00
324.00
323.99
9,756,556
Jun 26, 2026
308.00
323.00
301.00
323.00
322.99
13,029,274
Jun 25, 2026
324.00
324.00
308.00
311.00
310.99
7,349,081
Jun 24, 2026
319.00
322.00
312.53
315.00
314.99
4,180,978
Jun 23, 2026
338.00
338.00
313.00
319.00
318.99
3,145,089
Jun 22, 2026
343.00
347.00
324.00
334.00
333.98
3,763,059
Jun 19, 2026
352.00
355.00
343.00
344.00
343.98
33,136,314
Jun 18, 2026
341.00
355.00
335.00
352.00
351.98
3,391,542
Jun 17, 2026
341.00
349.00
333.00
342.00
341.98
2,348,489
Jun 16, 2026
353.00
354.00
338.00
338.00
337.98
2,839,772
Jun 15, 2026
355.00
364.00
345.00
346.00
345.98
3,110,842
Jun 12, 2026
351.00
354.00
340.00
350.00
349.98
2,736,765
Jun 11, 2026
345.00
349.00
338.00
338.00
337.98
2,256,920
Jun 10, 2026
363.00
363.00
341.00
343.00
342.98
2,075,389
Jun 9, 2026
349.00
364.00
349.00
360.00
359.98
4,470,165
Jun 8, 2026
351.00
360.00
348.00
357.00
356.98
2,115,896
Jun 5, 2026
352.00
358.00
344.00
353.00
352.98
2,171,472
Jun 4, 2026
348.00
351.00
339.00
351.00
350.98
1,952,771
Jun 3, 2026
358.00
361.00
342.00
344.00
343.98
1,973,525
Jun 2, 2026
356.00
362.00
349.00
360.00
359.98
4,115,608
Jun 1, 2026
347.00
350.00
340.78
345.00
344.98
2,269,868
May 29, 2026
349.00
357.00
342.00
347.00
346.98
34,407,977
May 28, 2026
353.00
358.00
349.00
353.00
352.98
1,515,724
May 27, 2026
360.00
363.00
355.00
355.00
354.98
1,897,345
May 26, 2026
352.00
359.00
349.00
356.00
355.98
2,550,903
May 22, 2026
347.00
353.00
344.00
349.00
348.98
2,672,174
May 21, 2026
342.00
351.00
342.00
346.00
345.98
2,770,051
May 20, 2026
340.00
351.00
340.00
348.00
347.98
3,116,536
May 19, 2026
350.00
355.00
340.00
344.00
343.98
1,834,801
May 18, 2026
359.00
362.00
349.00
350.00
349.98
2,223,790
May 15, 2026
370.00
371.00
356.00
358.00
357.98
1,539,105
May 14, 2026
363.00
369.00
357.00
366.00
365.98
1,766,249
May 13, 2026
362.00
371.00
355.00
361.00
360.98
1,730,457
May 12, 2026
364.00
364.00
351.75
356.00
355.98
1,727,500
May 11, 2026
369.00
369.00
355.00
362.00
361.98
1,437,924
May 8, 2026
367.00
369.00
361.00
366.00
365.98
2,138,661
May 7, 2026
382.00
382.00
365.00
366.00
365.98
3,990,808
May 6, 2026
375.00
384.00
368.00
378.00
377.98
2,468,451
May 5, 2026
370.00
378.00
369.00
370.00
369.98
2,773,932
May 1, 2026
374.00
379.00
370.00
377.00
376.98
2,464,912
Apr 30, 2026
372.00
375.00
368.00
370.00
369.98
1,383,047
Apr 29, 2026
370.00
378.00
366.00
370.00
369.98
1,702,929
Apr 28, 2026
376.00
380.00
364.00
366.00
365.98
1,453,138
Apr 27, 2026
374.00
382.00
372.00
376.00
375.98
1,542,892
Apr 24, 2026
371.00
378.00
366.00
367.00
366.98
1,247,292
Apr 23, 2026
380.00
380.00
370.00
373.00
372.98
1,276,209
Apr 22, 2026
380.00
389.00
373.00
375.00
374.98
1,573,564
Apr 21, 2026
380.00
384.00
372.00
384.00
383.98
2,988,714
Apr 20, 2026
394.00
395.00
375.00
376.00
375.98
2,160,818
Apr 17, 2026
381.00
392.00
377.00
388.00
387.98
3,990,513
Apr 16, 2026
377.00
382.00
370.00
380.00
379.98
4,969,299
Apr 15, 2026
372.00
386.00
370.00
377.00
376.98
14,770,251
Apr 14, 2026
376.00
380.00
367.00
370.00
369.98
4,117,139
Apr 13, 2026
362.00
374.00
355.00
373.00
372.98
1,671,497
Apr 10, 2026
347.00
369.77
347.00
365.00
364.98
3,264,656
Apr 9, 2026
336.00
350.00
334.00
349.00
348.98
3,379,167
Apr 8, 2026
327.00
349.00
327.00
337.00
336.98
1,713,202
Apr 7, 2026
327.00
332.00
325.00
325.00
324.99
1,336,127
Apr 2, 2026
327.00
328.00
320.00
328.00
327.99
828,590
Apr 1, 2026
321.00
331.30
320.65
328.00
327.99
1,583,120
Mar 31, 2026
310.00
315.00
304.00
315.00
314.99
1,521,619
Mar 30, 2026
319.00
324.00
308.00
310.00
309.99
1,698,463
Mar 27, 2026
326.00
332.00
317.00
322.00
321.99
3,228,867
Mar 26, 2026
335.00
336.00
328.00
328.00
327.99
3,322,512
Mar 25, 2026
320.00
337.00
320.00
337.00
336.98
6,406,698
Mar 24, 2026
317.00
322.00
310.00
322.00
321.99
950,882
Mar 23, 2026
314.00
323.00
300.85
320.00
319.99
1,416,919
Mar 20, 2026
320.00
328.00
315.00
315.00
314.99
4,479,063
Mar 19, 2026
333.00
341.00
320.00
324.00
323.99
867,159
Mar 18, 2026
335.00
343.00
334.00
334.00
333.98
1,532,132
Mar 17, 2026
330.00
335.00
326.50
335.00
334.98
1,658,159
Mar 16, 2026
320.00
330.00
317.00
330.00
329.99
1,186,006
Mar 13, 2026
313.00
323.00
313.00
318.00
317.99
2,854,142
Mar 12, 2026
323.00
327.00
311.00
316.00
315.99
1,699,379
Mar 11, 2026
323.00
330.00
322.00
323.00
322.99
1,003,455
Mar 10, 2026
330.00
331.00
320.00
326.00
325.99
1,706,990
Mar 9, 2026
333.00
333.00
322.00
324.00
323.99
3,005,255
Mar 6, 2026
338.00
348.51
335.00
337.00
336.98
9,709,661
Mar 5, 2026
328.00
328.00
328.00
328.00
327.99
-
Mar 4, 2026
328.00
328.00
328.00
328.00
327.99
-
Mar 3, 2026
328.00
328.00
328.00
328.00
327.99
-
Mar 2, 2026
328.00
328.00
328.00
328.00
327.99
-
Feb 27, 2026
328.00
328.00
328.00
328.00
327.99
-
Feb 26, 2026
328.00
328.00
328.00
328.00
327.99
-
Feb 25, 2026
328.00
328.00
328.00
328.00
327.99
-
Feb 24, 2026
3.28
3.28
3.28
3.28
3.28
-
Feb 23, 2026
3.28
3.28
3.28
3.28
3.28
-
Feb 20, 2026
3.28
3.28
3.28
3.28
3.28
-
Feb 19, 2026
3.28
3.28
3.28
3.28
3.28
-
Feb 18, 2026
3.28
3.28
3.28
3.28
3.28
-
Feb 17, 2026
328.00
328.00
328.00
328.00
327.99
-
Feb 16, 2026
340.00
345.00
318.12
328.00
327.99
192,517
Feb 13, 2026
348.00
356.00
335.00
336.00
335.98
476,151
Feb 12, 2026
349.00
356.00
345.00
351.00
350.98
1,915,112
Feb 11, 2026
345.00
349.00
342.48
347.00
346.98
206,495
Feb 10, 2026
341.00
348.00
339.00
345.00
344.98
396,675
Feb 9, 2026
340.00
343.00
337.00
343.00
342.98
259,383
Feb 6, 2026
328.00
340.00
326.40
339.00
338.98
328,925
Feb 5, 2026
340.00
344.00
328.00
331.00
330.99
280,405
Feb 4, 2026
354.00
354.00
335.00
340.00
339.98
446,602
Feb 3, 2026
352.00
352.00
345.00
352.00
351.98
2,996,369
Feb 2, 2026
340.00
351.00
340.00
351.00
350.98
837,474
Jan 30, 2026
345.00
349.00
341.00
349.00
348.98
790,190
Jan 29, 2026
347.00
351.00
341.00
341.00
340.98
163,849
Jan 28, 2026
340.00
350.00
340.00
349.00
348.98
1,268,329
Jan 27, 2026
340.00
344.00
336.00
343.00
342.98
689,314
Jan 26, 2026
340.00
344.00
339.30
343.00
342.98
386,015
Jan 23, 2026
338.00
345.00
334.00
345.00
344.98
1,076,128
Jan 22, 2026
333.00
340.00
328.00
339.00
338.98
605,739
Jan 21, 2026
332.00
342.00
329.00
333.00
332.99
200,334
Jan 20, 2026
340.00
343.00
331.00
332.00
331.99
251,233
Jan 19, 2026
338.00
345.00
334.00
340.00
339.98
177,844
Jan 16, 2026
339.00
340.00
335.00
339.00
338.98
184,296
Jan 15, 2026
339.00
343.00
333.00
337.00
336.98
333,968
Jan 14, 2026
342.00
349.00
336.00
339.00
338.98
130,161
Jan 13, 2026
342.00
347.00
338.00
340.00
339.98
84,368
Jan 12, 2026
350.00
352.00
338.00
344.00
343.98
353,814
Jan 9, 2026
346.00
354.00
341.90
347.00
346.98
807,042
Jan 8, 2026
348.00
361.00
346.00
347.00
346.98
170,089
Jan 7, 2026
342.00
360.00
340.00
357.00
356.98
780,356
Jan 6, 2026
341.00
348.00
337.00
348.00
347.98
127,216
Jan 5, 2026
350.00
350.00
333.00
340.00
339.98
443,935
Jan 2, 2026
350.00
353.00
344.00
349.00
348.98
710,905
Dec 31, 2025
345.00
351.58
342.00
350.00
349.98
386,185
Dec 30, 2025
340.00
350.00
335.00
350.00
349.98
616,974
Dec 29, 2025
335.00
345.48
334.00
345.00
344.98
266,126
Dec 24, 2025
335.00
345.00
335.00
345.00
344.98
241,150
Dec 23, 2025
345.00
347.00
335.00
344.00
343.98
130,281
Dec 22, 2025
340.00
347.00
336.00
344.00
343.98
148,573
Dec 19, 2025
346.00
347.85
338.00
341.00
340.98
826,748
Dec 18, 2025
343.00
347.22
340.00
346.00
345.98
238,893
Dec 17, 2025
336.00
349.00
332.50
346.00
345.98
507,926
Dec 16, 2025
337.00
341.00
330.00
331.00
330.99
1,041,982
Dec 15, 2025
346.00
352.00
337.00
340.00
339.98
428,442
Dec 12, 2025
347.00
355.00
337.00
350.00
349.98
995,835
Dec 11, 2025
341.00
347.00
338.00
347.00
346.98
383,603
Dec 10, 2025
347.00
347.00
338.00
340.00
339.98
368,990
Dec 9, 2025
339.00
348.00
335.00
342.00
341.98
897,675
Dec 8, 2025
331.00
340.00
331.00
336.00
335.98
239,898
Dec 5, 2025
339.00
340.16
331.00
333.00
332.99
388,036
Dec 4, 2025
347.00
347.00
330.00
336.00
335.98
316,819
Dec 3, 2025
345.00
345.00
335.90
337.00
336.98
62,363
Dec 2, 2025
349.00
349.00
339.00
345.00
344.98
60,099
Dec 1, 2025
341.00
349.00
338.00
341.00
340.98
407,362
Nov 28, 2025
342.00
350.00
342.00
343.00
342.98
107,094
Nov 27, 2025
345.00
350.00
340.00
349.00
348.98
159,263
Nov 26, 2025
348.00
351.00
344.00
345.00
344.98
676,369
Nov 25, 2025
345.00
351.00
345.00
349.00
348.98
283,112
Nov 24, 2025
345.00
352.00
344.00
348.00
347.98
303,906
Nov 21, 2025
340.00
349.00
330.00
343.00
342.98
478,209
Nov 20, 2025
343.00
352.00
341.00
344.00
343.98
280,099
Nov 19, 2025
340.00
350.00
333.86
347.00
346.98
543,167
Nov 18, 2025
343.00
343.00
332.00
337.00
336.98
237,370
Nov 17, 2025
333.00
345.00
332.00
337.00
336.98
456,351
Nov 14, 2025
343.00
347.49
333.00
339.00
338.98
383,390
Nov 13, 2025
349.00
354.30
340.00
348.00
347.98
226,096
Nov 12, 2025
359.00
359.00
351.00
351.00
350.98
56,858
Nov 11, 2025
355.00
358.50
353.00
356.00
355.98
291,321
Nov 10, 2025
348.00
358.00
348.00
358.00
357.98
464,417
Nov 7, 2025
352.00
358.00
340.00
355.00
354.98
451,844
Nov 6, 2025
346.00
363.00
346.00
352.00
351.98
143,024
