Rosebank Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 305.00 | 310.50 | 302.00 | 304.00 | 304.00 | 1,670,001 |
| 2026-10-21 | 307.00 | 310.00 | 303.00 | 308.00 | 308.00 | 1,368,539 |
| 2026-10-20 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 2,035,091 |
| 2026-10-19 | 313.00 | 315.00 | 304.00 | 307.00 | 307.00 | 2,072,198 |
| 2026-10-16 | 309.00 | 313.00 | 306.00 | 311.00 | 311.00 | 1,504,265 |
| 2026-10-15 | 312.00 | 315.00 | 305.00 | 306.00 | 306.00 | 2,450,406 |
| 2026-10-14 | 320.00 | 325.00 | 316.00 | 316.00 | 316.00 | 1,719,677 |
| 2026-10-13 | 306.00 | 323.00 | 304.90 | 322.00 | 322.00 | 2,432,284 |
| 2026-10-12 | 303.00 | 316.00 | 303.00 | 310.00 | 310.00 | 894,768 |
| 2026-10-09 | 303.00 | 314.00 | 303.00 | 310.00 | 310.00 | 1,104,608 |
| 2026-10-08 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | 1,441,418 |
| 2026-10-07 | 314.00 | 318.00 | 305.00 | 307.00 | 307.00 | 2,129,413 |
| 2026-10-06 | 312.00 | 324.00 | 312.00 | 317.00 | 317.00 | 1,707,170 |
| 2026-10-05 | 312.00 | 323.00 | 306.00 | 314.00 | 314.00 | 1,702,379 |
| 2026-10-02 | 309.00 | 320.00 | 308.00 | 315.00 | 315.00 | 2,612,185 |
| 2026-10-01 | 313.00 | 313.00 | 305.65 | 309.00 | 309.00 | 3,293,928 |
| 2026-09-30 | 310.00 | 315.00 | 310.00 | 313.00 | 313.00 | 7,247,083 |
| 2026-09-29 | 314.00 | 316.00 | 308.00 | 310.00 | 310.00 | 1,168,162 |
| 2026-09-28 | 321.00 | 321.00 | 308.00 | 312.00 | 312.00 | 1,417,502 |
| 2026-09-25 | 316.00 | 321.00 | 311.00 | 312.00 | 312.00 | 1,226,529 |
| 2026-09-24 | 322.00 | 326.00 | 315.00 | 315.00 | 315.00 | 1,511,058 |
| 2026-09-23 | 331.00 | 334.00 | 324.00 | 325.00 | 325.00 | 1,487,676 |
| 2026-09-22 | 330.00 | 334.36 | 329.90 | 331.00 | 331.00 | 1,765,935 |
| 2026-09-21 | 335.00 | 335.00 | 322.00 | 331.00 | 331.00 | 3,598,150 |
| 2026-09-18 | 331.00 | 332.00 | 321.00 | 321.00 | 321.00 | 10,275,978 |
| 2026-09-17 | 323.00 | 329.00 | 318.00 | 329.00 | 329.00 | 1,698,141 |
| 2026-09-16 | 318.00 | 325.00 | 316.00 | 316.00 | 316.00 | 1,962,065 |
| 2026-09-15 | 323.00 | 330.00 | 319.75 | 322.00 | 322.00 | 1,477,715 |
| 2026-09-14 | 334.00 | 336.00 | 323.00 | 324.00 | 324.00 | 2,466,266 |
| 2026-09-11 | 325.00 | 335.00 | 325.00 | 335.00 | 335.00 | 978,506 |
| 2026-09-10 | 341.00 | 343.00 | 328.00 | 329.00 | 329.00 | 3,069,972 |
| 2026-09-09 | 341.00 | 349.43 | 337.00 | 345.00 | 344.98 | 2,196,483 |
| 2026-09-08 | 335.00 | 342.00 | 328.00 | 337.00 | 336.98 | 3,055,888 |
| 2026-09-07 | 342.00 | 346.00 | 333.95 | 340.00 | 339.98 | 1,913,962 |
| 2026-09-04 | 355.00 | 357.98 | 337.00 | 341.00 | 340.98 | 6,244,721 |
| 2026-09-03 | 359.00 | 364.00 | 349.00 | 354.00 | 353.98 | 4,546,082 |
| 2026-09-02 | 336.00 | 342.00 | 335.00 | 342.00 | 341.98 | 4,254,035 |
| 2026-09-01 | 348.00 | 355.00 | 339.00 | 339.00 | 338.98 | 4,756,965 |
| 2026-08-28 | 358.00 | 358.00 | 347.00 | 350.00 | 349.98 | 2,241,750 |
| 2026-08-27 | 350.00 | 356.00 | 347.00 | 355.00 | 354.98 | 765,884 |
| 2026-08-26 | 350.00 | 351.20 | 344.00 | 348.00 | 347.98 | 4,879,289 |
| 2026-08-25 | 340.00 | 349.00 | 340.00 | 345.00 | 344.98 | 921,726 |
| 2026-08-24 | 347.00 | 348.00 | 338.00 | 344.00 | 343.98 | 1,539,588 |
| 2026-08-21 | 342.00 | 353.00 | 342.00 | 347.00 | 346.98 | 1,752,495 |
| 2026-08-20 | 350.00 | 350.00 | 339.00 | 342.00 | 341.98 | 1,076,228 |
| 2026-08-19 | 342.00 | 350.76 | 339.00 | 343.00 | 342.98 | 2,552,989 |
| 2026-08-18 | 352.00 | 352.00 | 343.00 | 343.00 | 342.98 | 1,110,132 |
| 2026-08-17 | 349.00 | 357.00 | 349.00 | 351.00 | 350.98 | 2,576,869 |
| 2026-08-14 | 352.00 | 353.00 | 347.00 | 350.00 | 349.98 | 924,474 |
| 2026-08-13 | 354.00 | 354.00 | 349.00 | 350.00 | 349.98 | 3,080,490 |
| 2026-08-12 | 350.00 | 355.00 | 348.00 | 353.00 | 352.98 | 3,414,398 |
| 2026-08-11 | 360.00 | 360.00 | 342.00 | 350.00 | 349.98 | 1,834,670 |
| 2026-08-10 | 370.00 | 370.00 | 348.00 | 350.00 | 349.98 | 1,528,676 |
| 2026-08-07 | 364.00 | 365.00 | 355.00 | 357.00 | 356.98 | 2,175,087 |
| 2026-08-06 | 352.00 | 368.00 | 352.00 | 364.00 | 363.98 | 5,436,099 |
| 2026-08-05 | 355.00 | 362.00 | 353.00 | 356.00 | 355.98 | 2,907,776 |
| 2026-08-04 | 347.00 | 360.00 | 347.00 | 356.00 | 355.98 | 2,083,637 |
| 2026-08-03 | 340.00 | 353.00 | 339.00 | 349.00 | 348.98 | 4,411,684 |
| 2026-07-31 | 336.00 | 342.00 | 335.00 | 336.00 | 335.98 | 1,789,752 |
| 2026-07-30 | 323.00 | 341.00 | 322.00 | 339.00 | 338.98 | 4,583,563 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0155 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.