Rosebank Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 330.00 | 331.07 | 323.00 | 325.00 | 324.99 | 1,505,940 |
| 2026-07-28 | 330.00 | 334.00 | 328.00 | 330.00 | 329.99 | 1,012,133 |
| 2026-07-27 | 331.00 | 335.00 | 329.16 | 333.00 | 332.99 | 782,060 |
| 2026-07-24 | 327.00 | 334.00 | 326.00 | 331.00 | 330.99 | 1,929,918 |
| 2026-07-23 | 338.00 | 344.00 | 329.00 | 329.00 | 328.99 | 5,425,646 |
| 2026-07-22 | 330.00 | 343.16 | 326.00 | 339.00 | 338.98 | 4,458,654 |
| 2026-07-21 | 330.00 | 344.00 | 319.60 | 324.00 | 323.99 | 13,748,655 |
| 2026-07-20 | 296.00 | 305.00 | 294.00 | 299.00 | 298.99 | 1,203,863 |
| 2026-07-17 | 299.00 | 301.00 | 294.00 | 295.00 | 294.99 | 1,422,721 |
| 2026-07-16 | 297.00 | 307.00 | 297.00 | 302.00 | 301.99 | 3,827,053 |
| 2026-07-15 | 310.00 | 310.00 | 297.00 | 301.00 | 300.99 | 6,120,285 |
| 2026-07-14 | 310.00 | 311.00 | 304.00 | 308.00 | 307.99 | 11,458,745 |
| 2026-07-13 | 318.00 | 322.00 | 311.00 | 311.00 | 310.99 | 2,621,932 |
| 2026-07-10 | 317.00 | 319.00 | 314.00 | 318.00 | 317.99 | 2,916,308 |
| 2026-07-09 | 310.00 | 321.00 | 310.00 | 317.00 | 316.99 | 5,662,357 |
| 2026-07-08 | 324.00 | 324.00 | 310.00 | 317.00 | 316.99 | 4,626,547 |
| 2026-07-07 | 333.00 | 334.00 | 324.00 | 324.00 | 323.99 | 993,754 |
| 2026-07-06 | 330.00 | 336.00 | 328.00 | 335.00 | 334.98 | 3,998,510 |
| 2026-07-03 | 329.00 | 333.00 | 328.00 | 332.00 | 331.99 | 927,771 |
| 2026-07-02 | 327.00 | 333.00 | 321.00 | 329.00 | 328.99 | 6,598,559 |
| 2026-07-01 | 338.00 | 340.00 | 325.00 | 328.00 | 327.99 | 13,908,990 |
| 2026-06-30 | 336.00 | 336.00 | 324.00 | 331.00 | 330.99 | 6,873,911 |
| 2026-06-29 | 321.00 | 336.00 | 321.00 | 324.00 | 323.99 | 9,756,556 |
| 2026-06-26 | 308.00 | 323.00 | 301.00 | 323.00 | 322.99 | 14,006,774 |
| 2026-06-25 | 324.00 | 324.00 | 308.00 | 311.00 | 310.99 | 7,349,082 |
| 2026-06-24 | 319.00 | 322.00 | 312.53 | 315.00 | 314.99 | 4,180,978 |
| 2026-06-23 | 338.00 | 338.00 | 313.00 | 319.00 | 318.99 | 3,145,089 |
| 2026-06-22 | 343.00 | 347.00 | 324.00 | 334.00 | 333.99 | 3,763,060 |
| 2026-06-19 | 352.00 | 355.00 | 343.00 | 344.00 | 343.98 | 33,136,315 |
| 2026-06-18 | 341.00 | 355.00 | 335.00 | 352.00 | 351.98 | 3,391,543 |
| 2026-06-17 | 341.00 | 349.00 | 333.00 | 342.00 | 341.98 | 2,348,489 |
| 2026-06-16 | 353.00 | 354.00 | 338.00 | 338.00 | 337.98 | 2,839,772 |
| 2026-06-15 | 355.00 | 364.00 | 345.00 | 346.00 | 345.98 | 3,110,842 |
| 2026-06-12 | 351.00 | 354.00 | 340.00 | 350.00 | 349.98 | 2,736,766 |
| 2026-06-11 | 345.00 | 349.00 | 338.00 | 338.00 | 337.98 | 2,256,921 |
| 2026-06-10 | 363.00 | 363.00 | 341.00 | 343.00 | 342.98 | 2,075,390 |
| 2026-06-09 | 349.00 | 364.00 | 349.00 | 360.00 | 359.98 | 4,818,765 |
| 2026-06-08 | 351.00 | 360.00 | 348.00 | 357.00 | 356.98 | 2,115,896 |
| 2026-06-05 | 352.00 | 358.00 | 344.00 | 353.00 | 352.98 | 2,171,473 |
| 2026-06-04 | 348.00 | 351.00 | 339.00 | 351.00 | 350.98 | 1,996,110 |
| 2026-06-03 | 358.00 | 361.00 | 342.00 | 344.00 | 343.98 | 1,973,526 |
| 2026-06-02 | 356.00 | 362.00 | 349.00 | 360.00 | 359.98 | 4,115,608 |
| 2026-06-01 | 347.00 | 350.00 | 340.78 | 345.00 | 344.98 | 2,269,869 |
| 2026-05-29 | 349.00 | 357.00 | 342.00 | 347.00 | 346.98 | 34,407,978 |
| 2026-05-28 | 353.00 | 358.00 | 349.00 | 353.00 | 352.98 | 1,515,725 |
| 2026-05-27 | 360.00 | 363.00 | 355.00 | 355.00 | 354.98 | 1,897,345 |
| 2026-05-26 | 352.00 | 359.00 | 349.00 | 356.00 | 355.98 | 2,550,903 |
| 2026-05-22 | 347.00 | 353.00 | 344.00 | 349.00 | 348.98 | 2,672,174 |
| 2026-05-21 | 342.00 | 351.00 | 342.00 | 346.00 | 345.98 | 2,770,051 |
| 2026-05-20 | 340.00 | 351.00 | 340.00 | 348.00 | 347.98 | 3,116,536 |
| 2026-05-19 | 350.00 | 355.00 | 340.00 | 344.00 | 343.98 | 1,834,802 |
| 2026-05-18 | 359.00 | 362.00 | 349.00 | 350.00 | 349.98 | 2,527,207 |
| 2026-05-15 | 370.00 | 371.00 | 356.00 | 358.00 | 357.98 | 1,539,106 |
| 2026-05-14 | 363.00 | 369.00 | 357.00 | 366.00 | 365.98 | 1,766,249 |
| 2026-05-13 | 362.00 | 371.00 | 355.00 | 361.00 | 360.98 | 1,721,628 |
| 2026-05-12 | 364.00 | 364.00 | 351.75 | 356.00 | 355.98 | 2,251,663 |
| 2026-05-11 | 369.00 | 369.00 | 355.00 | 362.00 | 361.98 | 1,437,924 |
| 2026-05-08 | 367.00 | 369.00 | 361.00 | 366.00 | 365.98 | 2,138,661 |
| 2026-05-07 | 382.00 | 382.00 | 365.00 | 366.00 | 365.98 | 4,246,600 |
| 2026-05-06 | 375.00 | 384.00 | 368.00 | 378.00 | 377.98 | 2,468,452 |
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.