Cboe UK GBp

Rotork plc (RORL.XC)

Compare
338.40
+1.40
+(0.42%)
At close: January 29 at 4:29:52 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 29, 2025337.00339.80337.00338.40338.40129,178
Jan 28, 2025332.60338.00331.00337.00337.00153,543
Jan 27, 2025335.20335.20329.00332.00332.00542,943
Jan 24, 2025341.40342.80336.60337.40337.40284,375
Jan 23, 2025339.40346.20337.20339.60339.60463,409
Jan 22, 2025331.40334.80331.40334.80334.80132,875
Jan 21, 2025327.80331.40327.10331.00331.00181,658
Jan 20, 2025323.10327.60321.80327.40327.40112,651
Jan 17, 2025316.20322.30316.10320.60320.60351,640
Jan 16, 2025313.60315.20312.40315.00315.00210,060
Jan 15, 2025311.70313.00309.20312.80312.80214,696
Jan 14, 2025311.40312.60306.60306.80306.80325,026
Jan 13, 2025307.40312.20307.20309.60309.60155,165
Jan 10, 2025317.20318.20313.00313.80313.80193,796
Jan 9, 2025310.60319.20310.40318.30318.30114,356
Jan 8, 2025314.40317.00308.90312.00312.00263,095
Jan 7, 2025315.20316.60313.40313.80313.80171,739
Jan 6, 2025313.60317.60313.40316.20316.20197,312
Jan 3, 2025313.80314.40312.80313.60313.6097,118
Jan 2, 2025314.00316.00312.70314.40314.4080,534
Dec 31, 2024310.80314.60310.80314.40314.4020,785
Dec 30, 2024309.60311.80309.00310.60310.6057,384
Dec 27, 2024314.40315.60313.60313.80313.8041,202
Dec 24, 2024315.30316.40314.30315.40315.4046,948
Dec 23, 2024315.00316.60312.00312.00312.0070,840
Dec 20, 2024314.20318.00313.20316.60316.60194,020
Dec 19, 2024315.60315.80310.20315.60315.60286,119
Dec 18, 2024314.20319.60314.00318.20318.20192,733
Dec 17, 2024321.30321.30313.80313.80313.80412,494
Dec 16, 2024324.00324.40320.40323.20323.20332,874
Dec 13, 2024327.60329.40324.30324.90324.90184,793
Dec 12, 2024330.90331.00325.40325.60325.60130,718
Dec 11, 2024330.00331.20327.60329.80329.80176,549
Dec 10, 2024331.60331.80329.60331.00331.00289,716
Dec 9, 2024332.20334.00329.00331.90331.90214,732
Dec 6, 2024329.80332.00328.00330.80330.80368,118
Dec 5, 2024333.00333.00329.20330.00330.00289,121
Dec 4, 2024331.40334.00330.40333.20333.20234,431
Dec 3, 2024328.40330.20328.00330.20330.20373,187
Dec 2, 2024332.00334.00328.40328.60328.60243,139
Nov 29, 2024331.60333.60330.80332.80332.80380,032
Nov 28, 2024330.40332.00329.40330.00330.00284,565
Nov 27, 2024328.20330.40326.90328.20328.20231,122
Nov 26, 2024329.90330.40327.30328.00328.00320,146
Nov 25, 2024331.20333.00330.00331.80331.80297,221
Nov 22, 2024320.20331.40319.20331.20331.20505,866
Nov 21, 2024316.60320.20313.60317.80317.80432,019
Nov 20, 2024321.20331.60315.00315.60315.60618,012
Nov 19, 2024319.00319.80313.00314.80314.80309,576
Nov 18, 2024316.60318.80315.80318.80318.80265,909
Nov 15, 2024316.40319.40316.00316.40316.40270,781
Nov 14, 2024317.40318.80315.40318.80318.80356,930
Nov 13, 2024318.90319.00312.80316.60316.60267,064
Nov 12, 2024324.00324.00319.00319.20319.20243,164
Nov 11, 2024322.80326.00322.00324.10324.10168,904
Nov 8, 2024315.40320.40315.40319.00319.00345,089
Nov 7, 2024303.20314.00303.20313.60313.60316,287
Nov 6, 2024306.00309.00303.80304.80304.80605,302
Nov 5, 2024300.20303.60300.20302.20302.20198,943
Nov 4, 2024302.20304.00301.60302.00302.0078,888
Nov 1, 2024299.20303.80298.80303.00303.00267,986
Oct 31, 2024305.00306.20297.40301.10301.10754,506
Oct 30, 2024309.10310.40305.60305.80305.80297,245
Oct 29, 2024316.00316.00307.60308.80308.80279,881
Oct 28, 2024315.20317.40314.20316.00316.00151,402
Oct 25, 2024316.00317.20313.20314.60314.60232,527
Oct 24, 2024317.80319.20316.10316.10316.10169,513
Oct 23, 2024321.80321.80315.60316.30316.30235,617
Oct 22, 2024320.80320.80316.40320.60320.60239,567
Oct 21, 2024324.40324.50317.40317.70317.70243,886
Oct 18, 2024323.00325.00321.80322.80322.80168,655
Oct 17, 2024323.40324.00322.00323.00323.00230,727
Oct 16, 2024320.80325.20320.80324.20324.20201,377
Oct 15, 2024326.60326.60321.40324.00324.00233,499
Oct 14, 2024325.00327.80322.20323.60323.60149,407
Oct 11, 2024325.80328.60324.60325.90325.90148,362
Oct 10, 2024328.60328.90325.30325.60325.60394,275
Oct 9, 2024327.80330.20327.20328.80328.80196,463
Oct 8, 2024327.40327.60324.80325.40325.40325,843
Oct 7, 2024328.80329.40326.80328.80328.80149,482
Oct 4, 2024330.00332.60327.80330.40330.40115,580
Oct 3, 2024332.00332.00328.00329.40329.40159,344
Oct 2, 2024329.40331.80327.80328.40328.40428,947
Oct 1, 2024334.60335.20329.90332.20332.20254,926
Sep 30, 2024338.60338.90332.60332.60332.60184,596
Sep 27, 2024340.20340.20335.80338.00338.00166,881
Sep 26, 2024334.80340.50334.00338.20338.20227,597
Sep 25, 2024331.80333.80330.20330.30330.30127,344
Sep 24, 2024335.20338.00330.20332.00332.00157,523
Sep 23, 2024329.60334.60326.80334.60334.60194,098
Sep 20, 2024337.00337.00327.60328.40328.40182,643
Sep 19, 2024329.80336.20329.20336.00336.00355,014
Sep 18, 2024332.20332.20326.80327.00327.00109,438
Sep 17, 2024331.00331.90329.40331.20331.20176,836
Sep 16, 2024332.70332.70327.50329.60329.60186,044
Sep 13, 2024327.00332.50325.00330.40330.40173,102
Sep 12, 2024325.40327.20323.00324.50324.50258,007
Sep 11, 2024328.80331.80322.20323.30323.30312,288
Sep 10, 2024319.40322.60318.80321.00321.00113,158
Sep 9, 2024318.40321.20318.00321.00321.00162,761
Sep 6, 2024316.00320.60313.20316.00316.00216,998
Sep 5, 2024325.70326.60315.40315.80315.80189,063
Sep 4, 2024319.60322.10317.90318.80318.80284,527
Sep 3, 2024332.60333.40323.40324.60324.60215,839
Sep 2, 2024332.80333.60328.40329.00329.0096,290
Aug 30, 2024332.00334.20331.00331.60331.60145,342
Aug 29, 2024331.10334.00329.40332.80332.80168,282
Aug 28, 2024328.40331.40327.20328.80328.80150,185
Aug 27, 2024326.80331.20326.60328.60328.60169,775
Aug 23, 2024329.40331.40328.00331.20331.20112,497
Aug 22, 2024331.60332.20328.40329.80329.80142,615
Aug 21, 2024330.60330.80327.80330.40330.40193,345
Aug 20, 2024331.80331.80327.60328.00328.00183,029
Aug 19, 2024326.00331.60326.00330.00330.00129,286
Aug 16, 2024329.00329.30325.20326.60326.60195,605
Aug 15, 2024 2.75 Dividend
Aug 15, 2024329.80331.80324.60329.20329.20237,498
Aug 14, 2024328.80331.80328.20328.50325.75286,835
Aug 13, 2024329.30332.20328.00329.40326.64243,562
Aug 12, 2024325.40332.20325.40329.20326.44351,168
Aug 9, 2024323.00328.40322.40327.20324.46478,339
Aug 8, 2024325.30325.30314.60321.40318.71360,779
Aug 7, 2024331.20332.80323.60325.40322.68345,141
Aug 6, 2024337.40341.50325.40328.80326.05428,168
Aug 5, 2024330.80334.20324.00329.60326.84519,557
Aug 2, 2024351.20351.20335.40335.40332.59248,394
Aug 1, 2024361.60363.00352.60353.20350.24259,848
Jul 31, 2024359.20361.40357.60361.20358.18168,279
Jul 30, 2024353.00358.20350.40356.80353.81181,288
Jul 29, 2024353.20355.20350.60351.00348.06175,170
Jul 26, 2024343.60352.00342.80351.60348.66332,378
Jul 25, 2024345.20345.20337.60344.00341.12370,523
Jul 24, 2024347.40348.80344.60346.60343.70487,071
Jul 23, 2024353.00353.40347.50347.70344.79304,361
Jul 22, 2024354.60357.80351.60351.80348.85158,160
Jul 19, 2024348.50352.60344.40350.00347.07240,703
Jul 18, 2024346.80353.40345.80351.00348.06304,535
Jul 17, 2024348.20348.20342.60344.60341.72199,309
Jul 16, 2024343.40347.80343.40347.40344.49156,313
Jul 15, 2024347.20350.00345.20346.10343.20146,521
Jul 12, 2024343.00348.60342.20348.00345.09217,608
Jul 11, 2024338.80344.40334.40343.90341.02371,598
Jul 10, 2024332.00335.00330.60334.00331.20146,053
Jul 9, 2024327.40331.20325.80327.90325.15353,708
Jul 8, 2024332.20335.80328.60328.60325.85346,318
Jul 5, 2024336.70340.40332.40333.00330.21225,488
Jul 4, 2024335.40337.30334.20335.70332.8956,142
Jul 3, 2024335.90335.90330.80332.20329.42157,171
Jul 2, 2024329.80333.40327.60332.40329.62189,862
Jul 1, 2024338.60338.60331.20331.60328.82188,799
Jun 28, 2024341.20341.80334.40334.80332.00164,356
Jun 27, 2024335.90341.30335.90339.00336.16265,864
Jun 26, 2024328.20338.80328.20334.60331.80336,191
Jun 25, 2024332.80332.80325.60326.20323.47156,476
Jun 24, 2024326.00332.40325.60332.00329.22190,676
Jun 21, 2024328.60330.10324.40325.40322.68248,535
Jun 20, 2024328.60332.00328.50331.40328.63107,350
Jun 19, 2024331.60332.00327.40330.20327.44242,964
Jun 18, 2024325.60330.20325.00329.80327.04220,568
Jun 17, 2024323.00326.20321.60325.60322.87216,964
Jun 14, 2024326.00327.80321.80323.00320.30153,818
Jun 13, 2024335.60335.60326.60327.00324.26174,597
Jun 12, 2024331.40335.00329.40335.00332.20325,715
Jun 11, 2024336.00336.60330.40332.80330.01213,071
Jun 10, 2024334.20335.00330.60333.00330.21113,429
Jun 7, 2024330.80337.00329.80336.60333.78289,344
Jun 6, 2024333.80334.80330.60332.00329.22128,528
Jun 5, 2024332.20334.00328.00333.80331.01279,421
Jun 4, 2024338.20338.40332.80333.60330.81215,046
Jun 3, 2024340.20343.00338.80339.80336.96208,882
May 31, 2024339.20340.00335.80337.20334.38160,002
May 30, 2024334.80341.20334.40341.20338.34202,154
May 29, 2024339.80340.20334.80335.60332.79265,110
May 28, 2024345.20345.20338.80341.20338.34426,553
May 24, 2024340.00344.80340.00343.40340.53210,372
May 23, 2024343.20345.00341.80343.40340.53195,202
May 22, 2024340.00343.50339.80342.40339.53218,759
May 21, 2024343.00343.20339.40342.90340.03257,876
May 20, 2024336.60341.80336.20341.80338.94113,972
May 17, 2024333.40335.70333.00334.80332.00121,770
May 16, 2024336.40338.80335.80336.80333.98306,520
May 15, 2024339.80340.40334.80335.80332.99181,388
May 14, 2024338.20339.40331.80337.00334.18142,484
May 13, 2024340.80340.80338.00339.80336.96117,775
May 10, 2024338.60342.20337.00340.40337.55175,491
May 9, 2024340.10340.10335.20336.80333.9890,756
May 8, 2024333.30337.90331.20334.00331.20201,376
May 7, 2024325.40328.40325.20328.00325.25299,826
May 3, 2024323.00328.00320.80325.60322.87293,793
May 2, 2024325.60327.60320.20322.60319.90245,700
May 1, 2024324.90325.20320.20322.60319.90136,406
Apr 30, 2024316.20329.60316.20327.90325.15288,983
Apr 29, 2024312.20316.20311.00316.20313.55145,513
Apr 26, 2024311.60312.60308.80310.00307.40242,290
Apr 25, 2024307.40310.80306.20309.00306.41219,182
Apr 24, 2024315.80317.00309.10310.00307.40211,447
Apr 23, 2024315.20318.20313.60316.00313.35248,393
Apr 22, 2024316.60320.00316.20318.00315.34185,228
Apr 19, 2024314.00314.80311.20314.70312.07134,764
Apr 18, 2024 4.65 Dividend
Apr 18, 2024323.20324.20314.20315.20312.56184,811
Apr 17, 2024324.00326.20319.40320.40313.11141,001
Apr 16, 2024324.20324.20318.80322.80315.45251,091
Apr 15, 2024325.80331.60325.60328.60321.12116,802
Apr 12, 2024331.40332.00323.50325.00317.60324,911
Apr 11, 2024331.00331.00325.80328.60321.12172,612
Apr 10, 2024328.00331.60326.00328.40320.92102,644
Apr 9, 2024324.40335.00324.40328.00320.53557,325
Apr 8, 2024323.60328.00323.20326.00318.58122,133
Apr 5, 2024322.80326.00322.00324.60317.21126,869
Apr 4, 2024325.20328.80324.60325.30317.90206,093
Apr 3, 2024324.20326.80323.50326.80319.36135,547
Apr 2, 2024333.90333.90326.00326.00318.58189,676
Mar 28, 2024325.40329.20325.20328.10320.63116,894
Mar 27, 2024332.60332.60326.80327.60320.14192,823
Mar 26, 2024326.20329.00324.80328.60321.12241,199
Mar 25, 2024330.70336.00327.00327.60320.14251,722
Mar 22, 2024335.80337.80332.70336.80329.13263,211
Mar 21, 2024329.20333.60323.20333.60326.01296,253
Mar 20, 2024327.80328.80325.40326.60319.1771,558
Mar 19, 2024326.20328.60324.00325.00317.6084,539
Mar 18, 2024328.80330.90325.60326.70319.26111,525
Mar 15, 2024323.00333.40323.00330.80323.27220,032
Mar 14, 2024324.20325.20322.00323.80316.43130,639
Mar 13, 2024324.00324.80319.20323.20315.84159,259
Mar 12, 2024323.40325.40321.20324.40317.02312,263
Mar 11, 2024324.10325.60321.60322.90315.55244,671
Mar 8, 2024324.70325.80320.00324.80317.41147,933
Mar 7, 2024324.40326.20323.80323.90316.53109,355
Mar 6, 2024314.20327.60314.20325.40317.99392,251
Mar 5, 2024314.80336.40314.40327.80320.34466,632
Mar 4, 2024312.60315.80309.40315.80308.61210,269
Mar 1, 2024312.40313.00307.20311.20304.12234,280
Feb 29, 2024311.40311.40306.20309.80302.75252,819
Feb 28, 2024317.50319.50308.60309.80302.75122,365
Feb 27, 2024314.60316.80312.30313.40306.27119,669
Feb 26, 2024312.80314.40308.60311.60304.51230,349
Feb 23, 2024318.40319.60315.00315.40308.22286,893
Feb 22, 2024317.00320.30315.80316.60309.39205,753
Feb 21, 2024317.80318.00315.70316.60309.39149,373
Feb 20, 2024319.40321.00315.60316.40309.20131,946
Feb 19, 2024320.00320.20317.80320.00312.72141,240
Feb 16, 2024318.00320.60317.20320.00312.72206,611
Feb 15, 2024319.40320.00315.10315.40308.2287,861
Feb 14, 2024309.60316.60309.60314.80307.63159,335
Feb 13, 2024314.20315.20307.40311.00303.92234,516
Feb 12, 2024319.00319.60315.60316.00308.81155,116
Feb 9, 2024318.80319.00316.00316.40309.2092,247
Feb 8, 2024319.80321.40318.00318.80311.54147,199
Feb 7, 2024315.40317.00312.40315.20308.0335,272
Feb 6, 2024311.80315.80310.40315.40308.22128,887
Feb 5, 2024317.80319.00310.50310.60303.53110,379
Feb 2, 2024322.40324.40317.20318.60311.35192,524
Feb 1, 2024313.00322.00313.00320.10312.81158,384
Jan 31, 2024314.40315.80311.80312.20305.09194,545
Jan 30, 2024305.00314.90305.00313.80306.66227,453
Jan 29, 2024314.80314.80305.20305.80298.84273,148