Rotork plc (GB:ROR)
LSE:ROR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
315.80
321.60
313.60
320.20
320.20
-0.12%
4,349,305
1.73
Apr 01, 2026
318.40
320.60
315.59
320.60
320.60
+2.56%
2,579,716
1.03
Mar 31, 2026
311.80
316.00
309.40
312.60
312.60
+0.64%
4,368,353
1.80
Mar 30, 2026
307.80
312.80
307.80
310.60
310.60
+0.13%
2,233,310
0.93
Mar 27, 2026
312.80
314.00
309.80
310.20
310.20
-0.89%
2,311,237
0.97
Mar 26, 2026
319.00
319.20
313.00
313.00
313.00
-2.00%
2,548,061
1.08
Mar 25, 2026
311.60
319.40
311.40
319.40
319.40
+3.43%
2,789,242
1.20
Mar 24, 2026
308.40
310.80
306.80
308.80
308.80
+0.26%
2,310,716
1.01
Mar 23, 2026
298.80
313.40
297.80
308.00
308.00
+1.52%
2,877,820
1.29
Mar 20, 2026
304.20
306.80
301.20
303.40
303.40
0.00%
8,847,386
4.16
Mar 19, 2026
301.00
307.20
299.80
303.40
303.40
-1.56%
2,589,445
1.21
Mar 18, 2026
308.60
316.37
306.60
308.20
308.20
+0.26%
4,004,542
1.88
Mar 17, 2026
303.20
311.60
303.20
307.40
307.40
+0.07%
2,671,284
1.26
Mar 16, 2026
315.80
317.60
307.20
307.20
307.20
-2.35%
1,923,987
0.91
Mar 13, 2026
315.00
317.80
311.00
314.60
314.60
-1.01%
1,471,005
0.69
Mar 12, 2026
311.60
319.20
311.60
317.80
317.80
+1.27%
3,436,499
1.64
Mar 11, 2026
317.40
319.80
309.80
313.80
313.80
-1.20%
3,342,980
1.58
Mar 10, 2026
335.00
337.60
317.20
317.60
317.60
-13.41%
7,425,488
3.68
Mar 09, 2026
363.00
369.20
358.00
366.80
366.80
-1.13%
2,132,720
1.07
Mar 06, 2026
376.00
377.20
370.80
371.00
371.00
+0.05%
2,016,826
1.00
Mar 05, 2026
373.00
375.00
368.80
370.80
370.80
-0.27%
2,522,412
1.26
Mar 04, 2026
381.40
381.40
364.40
371.80
371.80
+0.05%
4,369,451
2.25
Mar 03, 2026
380.00
382.00
369.20
371.60
371.60
-2.98%
1,445,961
0.75
Mar 02, 2026
383.60
385.40
377.20
383.00
383.00
-0.73%
1,573,806
0.81
Feb 27, 2026
393.60
393.60
383.40
385.80
385.80
+0.52%
1,674,588
0.86
Feb 26, 2026
385.00
388.80
383.60
383.80
383.80
-0.05%
979,564
0.50
Feb 25, 2026
382.80
387.20
382.80
384.00
384.00
-0.16%
1,036,690
0.52
Feb 24, 2026
384.60
388.20
384.00
384.60
384.60
-0.10%
2,023,752
1.03
Feb 23, 2026
385.80
386.40
381.80
385.00
385.00
-0.16%
1,785,891
0.88
Feb 20, 2026
380.40
388.40
380.40
385.60
385.60
+1.63%
2,469,025
1.22
Feb 19, 2026
381.80
385.60
378.40
379.40
379.40
-0.47%
808,483
0.39
Feb 18, 2026
376.60
382.60
376.60
381.20
381.20
+0.47%
1,546,422
0.74
Feb 17, 2026
369.60
380.60
369.60
379.40
379.40
+1.39%
2,372,218
1.14
Feb 16, 2026
375.00
379.80
374.00
376.00
376.00
+0.48%
2,664,024
1.27
Feb 13, 2026
373.80
377.40
371.60
374.20
374.20
-0.05%
3,875,113
1.87
Feb 12, 2026
374.00
379.00
372.20
374.40
374.40
-0.53%
1,179,297
0.57
Feb 11, 2026
374.80
378.80
369.80
376.40
376.40
+0.64%
1,408,635
0.69
Feb 10, 2026
368.00
375.38
368.00
374.00
374.00
-0.43%
2,461,898
1.21
Feb 09, 2026
374.80
376.60
371.20
375.60
375.60
+0.86%
2,689,090
1.33
Feb 06, 2026
369.20
373.20
367.80
372.40
372.40
-0.16%
1,254,915
0.63
Feb 05, 2026
368.40
373.00
367.00
373.00
373.00
+0.48%
2,683,288
1.36
Feb 04, 2026
369.20
374.60
362.80
371.20
371.20
+2.71%
2,496,614
1.27
Feb 03, 2026
359.00
363.40
357.80
361.40
361.40
+0.84%
2,011,291
1.04
Feb 02, 2026
354.60
358.40
350.80
358.40
358.40
+1.36%
3,451,302
1.82
Jan 30, 2026
353.00
355.80
351.60
353.60
353.60
+0.28%
2,344,306
1.26
Jan 29, 2026
352.40
356.00
350.60
352.60
352.60
+1.15%
2,526,429
1.38
Jan 28, 2026
352.00
356.00
348.60
348.60
348.60
-1.36%
2,559,015
1.41
Jan 27, 2026
348.80
354.01
348.60
353.40
353.40
+1.14%
1,469,194
0.81
Jan 26, 2026
349.00
352.20
346.84
349.40
349.40
+0.75%
904,060
0.49
Jan 23, 2026
348.00
350.00
344.40
346.80
346.80
-0.46%
1,339,949
0.72
Rows: