Rosebank Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 370.00 | 378.00 | 369.00 | 370.00 | 369.98 | 2,773,932 |
| 2026-05-01 | 374.00 | 379.00 | 370.00 | 377.00 | 376.98 | 2,464,912 |
| 2026-04-30 | 372.00 | 375.00 | 368.00 | 370.00 | 369.98 | 1,383,048 |
| 2026-04-29 | 370.00 | 378.00 | 366.00 | 370.00 | 369.98 | 1,669,578 |
| 2026-04-28 | 376.00 | 380.00 | 364.00 | 366.00 | 365.98 | 1,466,621 |
| 2026-04-27 | 374.00 | 382.00 | 372.00 | 376.00 | 375.98 | 1,542,893 |
| 2026-04-24 | 371.00 | 378.00 | 366.00 | 367.00 | 366.98 | 1,247,293 |
| 2026-04-23 | 380.00 | 380.00 | 370.00 | 373.00 | 372.98 | 1,276,209 |
| 2026-04-22 | 380.00 | 389.00 | 373.00 | 375.00 | 374.98 | 1,573,564 |
| 2026-04-21 | 380.00 | 384.00 | 372.00 | 384.00 | 383.98 | 4,681,186 |
| 2026-04-20 | 394.00 | 395.00 | 375.00 | 376.00 | 375.98 | 2,115,819 |
| 2026-04-17 | 381.00 | 392.00 | 377.00 | 388.00 | 387.98 | 3,990,514 |
| 2026-04-16 | 377.00 | 382.00 | 370.00 | 380.00 | 379.98 | 4,969,300 |
| 2026-04-15 | 372.00 | 386.00 | 370.00 | 377.00 | 376.98 | 14,954,856 |
| 2026-04-14 | 376.00 | 380.00 | 367.00 | 370.00 | 369.98 | 4,117,140 |
| 2026-04-13 | 362.00 | 374.00 | 355.00 | 373.00 | 372.98 | 1,671,497 |
| 2026-04-10 | 347.00 | 369.77 | 347.00 | 365.00 | 364.98 | 3,257,157 |
| 2026-04-09 | 336.00 | 350.00 | 334.00 | 349.00 | 348.98 | 3,379,168 |
| 2026-04-08 | 327.00 | 349.00 | 327.00 | 337.00 | 336.98 | 1,713,202 |
| 2026-04-07 | 327.00 | 332.00 | 325.00 | 325.00 | 324.99 | 1,336,128 |
| 2026-04-02 | 327.00 | 328.00 | 320.00 | 328.00 | 327.99 | 1,090,891 |
| 2026-04-01 | 321.00 | 331.30 | 320.65 | 328.00 | 327.99 | 1,623,121 |
| 2026-03-31 | 310.00 | 315.00 | 304.00 | 315.00 | 314.99 | 1,771,619 |
| 2026-03-30 | 319.00 | 324.00 | 308.00 | 310.00 | 309.99 | 2,130,770 |
| 2026-03-27 | 326.00 | 332.00 | 317.00 | 322.00 | 321.99 | 3,728,867 |
| 2026-03-26 | 335.00 | 336.00 | 328.00 | 328.00 | 327.99 | 3,742,512 |
| 2026-03-25 | 320.00 | 337.00 | 320.00 | 337.00 | 336.98 | 6,437,737 |
| 2026-03-24 | 317.00 | 322.00 | 310.00 | 322.00 | 321.99 | 950,882 |
| 2026-03-23 | 314.00 | 323.00 | 300.85 | 320.00 | 319.99 | 2,104,473 |
| 2026-03-20 | 320.00 | 328.00 | 315.00 | 315.00 | 314.99 | 4,710,502 |
| 2026-03-19 | 333.00 | 341.00 | 320.00 | 324.00 | 323.99 | 867,159 |
| 2026-03-18 | 335.00 | 343.00 | 334.00 | 334.00 | 333.99 | 2,017,530 |
| 2026-03-17 | 330.00 | 335.00 | 326.50 | 335.00 | 334.98 | 1,658,159 |
| 2026-03-16 | 320.00 | 330.00 | 317.00 | 330.00 | 329.99 | 1,236,006 |
| 2026-03-13 | 313.00 | 323.00 | 313.00 | 318.00 | 317.99 | 2,854,143 |
| 2026-03-12 | 323.00 | 327.00 | 311.00 | 316.00 | 315.99 | 2,703,753 |
| 2026-03-11 | 323.00 | 330.00 | 322.00 | 323.00 | 322.99 | 2,123,525 |
| 2026-03-10 | 330.00 | 331.00 | 320.00 | 326.00 | 325.99 | 1,756,990 |
| 2026-03-09 | 333.00 | 333.00 | 322.00 | 324.00 | 323.99 | 3,360,255 |
| 2026-03-06 | 338.00 | 348.51 | 335.00 | 337.00 | 336.98 | 10,449,982 |
| 2026-02-16 | 340.00 | 345.00 | 318.12 | 328.00 | 327.99 | 192,517 |
| 2026-02-13 | 348.00 | 356.00 | 335.00 | 336.00 | 335.98 | 951,476 |
| 2026-02-12 | 349.00 | 356.00 | 345.00 | 351.00 | 350.98 | 2,069,883 |
| 2026-02-11 | 345.00 | 349.00 | 342.48 | 347.00 | 346.98 | 206,496 |
| 2026-02-10 | 341.00 | 348.00 | 339.00 | 345.00 | 344.98 | 396,676 |
| 2026-02-09 | 340.00 | 343.00 | 337.00 | 343.00 | 342.98 | 259,383 |
| 2026-02-06 | 328.00 | 340.00 | 326.40 | 339.00 | 338.98 | 358,925 |
| 2026-02-05 | 340.00 | 344.00 | 328.00 | 331.00 | 330.99 | 280,405 |
| 2026-02-04 | 354.00 | 354.00 | 335.00 | 340.00 | 339.98 | 446,602 |
| 2026-02-03 | 352.00 | 352.00 | 345.00 | 352.00 | 351.98 | 3,056,611 |
| 2026-02-02 | 340.00 | 351.00 | 340.00 | 351.00 | 350.98 | 948,601 |
| 2026-01-30 | 345.00 | 349.00 | 341.00 | 349.00 | 348.98 | 820,190 |
| 2026-01-29 | 347.00 | 351.00 | 341.00 | 341.00 | 340.98 | 163,850 |
| 2026-01-28 | 340.00 | 350.00 | 340.00 | 349.00 | 348.98 | 1,325,330 |
| 2026-01-27 | 340.00 | 344.00 | 336.00 | 343.00 | 342.98 | 689,315 |
| 2026-01-26 | 340.00 | 344.00 | 339.30 | 343.00 | 342.98 | 386,015 |
| 2026-01-23 | 338.00 | 345.00 | 334.00 | 345.00 | 344.98 | 1,566,128 |
| 2026-01-22 | 333.00 | 340.00 | 328.00 | 339.00 | 338.98 | 1,605,739 |
| 2026-01-21 | 332.00 | 342.00 | 329.00 | 333.00 | 332.99 | 200,335 |
| 2026-01-20 | 340.00 | 343.00 | 331.00 | 332.00 | 331.99 | 251,233 |
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.