Rosebank Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 338.00 | 345.00 | 334.00 | 340.00 | 339.98 | 268,625 |
| 2026-01-16 | 339.00 | 340.00 | 335.00 | 339.00 | 338.98 | 253,870 |
| 2026-01-15 | 339.00 | 343.00 | 333.00 | 337.00 | 336.98 | 389,134 |
| 2026-01-14 | 342.00 | 349.00 | 336.00 | 339.00 | 338.98 | 130,161 |
| 2026-01-13 | 342.00 | 347.00 | 338.00 | 340.00 | 339.98 | 84,368 |
| 2026-01-12 | 350.00 | 352.00 | 338.00 | 344.00 | 343.98 | 353,815 |
| 2026-01-09 | 346.00 | 354.00 | 341.90 | 347.00 | 346.98 | 807,043 |
| 2026-01-08 | 348.00 | 361.00 | 346.00 | 347.00 | 346.98 | 170,089 |
| 2026-01-07 | 342.00 | 360.00 | 340.00 | 357.00 | 356.98 | 922,902 |
| 2026-01-06 | 341.00 | 348.00 | 337.00 | 348.00 | 347.98 | 127,216 |
| 2026-01-05 | 350.00 | 350.00 | 333.00 | 340.00 | 339.98 | 479,835 |
| 2026-01-02 | 350.00 | 353.00 | 344.00 | 349.00 | 348.98 | 710,906 |
| 2025-12-31 | 345.00 | 351.58 | 342.00 | 350.00 | 349.98 | 645,753 |
| 2025-12-30 | 340.00 | 350.00 | 335.00 | 350.00 | 349.98 | 616,974 |
| 2025-12-29 | 335.00 | 345.48 | 334.00 | 345.00 | 344.98 | 399,032 |
| 2025-12-24 | 335.00 | 345.00 | 335.00 | 345.00 | 344.98 | 241,150 |
| 2025-12-23 | 345.00 | 347.00 | 335.00 | 344.00 | 343.98 | 130,281 |
| 2025-12-22 | 340.00 | 347.00 | 336.00 | 344.00 | 343.98 | 148,573 |
| 2025-12-19 | 346.00 | 347.85 | 338.00 | 341.00 | 340.98 | 1,146,828 |
| 2025-12-18 | 343.00 | 347.22 | 340.00 | 346.00 | 345.98 | 279,057 |
| 2025-12-17 | 336.00 | 349.00 | 332.50 | 346.00 | 345.98 | 557,926 |
| 2025-12-16 | 337.00 | 341.00 | 330.00 | 331.00 | 330.99 | 1,041,981 |
| 2025-12-15 | 346.00 | 352.00 | 337.00 | 340.00 | 339.98 | 428,443 |
| 2025-12-12 | 347.00 | 355.00 | 337.00 | 350.00 | 349.98 | 1,604,222 |
| 2025-12-11 | 341.00 | 347.00 | 338.00 | 347.00 | 346.98 | 383,603 |
| 2025-12-10 | 347.00 | 347.00 | 338.00 | 340.00 | 339.98 | 368,991 |
| 2025-12-09 | 339.00 | 348.00 | 335.00 | 342.00 | 341.98 | 897,676 |
| 2025-12-08 | 331.00 | 340.00 | 331.00 | 336.00 | 335.98 | 239,898 |
| 2025-12-05 | 339.00 | 340.16 | 331.00 | 333.00 | 332.99 | 428,037 |
| 2025-12-04 | 347.00 | 347.00 | 330.00 | 336.00 | 335.98 | 316,819 |
| 2025-12-03 | 345.00 | 345.00 | 335.91 | 337.00 | 336.98 | 62,363 |
| 2025-12-02 | 349.00 | 349.00 | 339.00 | 345.00 | 344.98 | 60,099 |
| 2025-12-01 | 341.00 | 349.00 | 338.00 | 341.00 | 340.98 | 407,363 |
| 2025-11-28 | 342.00 | 350.00 | 342.00 | 343.00 | 342.98 | 107,095 |
| 2025-11-27 | 345.00 | 350.00 | 340.00 | 349.00 | 348.98 | 236,023 |
| 2025-11-26 | 348.00 | 351.00 | 344.00 | 345.00 | 344.98 | 676,370 |
| 2025-11-25 | 345.00 | 351.00 | 345.00 | 349.00 | 348.98 | 283,112 |
| 2025-11-24 | 345.00 | 352.00 | 344.00 | 348.00 | 347.98 | 303,908 |
| 2025-11-21 | 340.00 | 349.00 | 330.00 | 343.00 | 342.98 | 478,210 |
| 2025-11-20 | 343.00 | 352.00 | 341.00 | 344.00 | 343.98 | 310,099 |
| 2025-11-19 | 340.00 | 350.00 | 333.86 | 347.00 | 346.98 | 623,168 |
| 2025-11-18 | 343.00 | 343.00 | 332.00 | 337.00 | 336.98 | 337,370 |
| 2025-11-17 | 333.00 | 345.00 | 332.00 | 337.00 | 336.98 | 456,352 |
| 2025-11-14 | 343.00 | 347.49 | 333.00 | 339.00 | 338.98 | 383,391 |
| 2025-11-13 | 349.00 | 354.30 | 340.00 | 348.00 | 347.98 | 311,596 |
| 2025-11-12 | 359.00 | 359.00 | 351.00 | 351.00 | 350.98 | 56,859 |
| 2025-11-11 | 355.00 | 358.50 | 353.00 | 356.00 | 355.98 | 935,733 |
| 2025-11-10 | 348.00 | 358.00 | 348.00 | 358.00 | 357.98 | 564,418 |
| 2025-11-07 | 352.00 | 358.00 | 340.00 | 355.00 | 354.98 | 529,080 |
| 2025-11-06 | 346.00 | 363.00 | 346.00 | 352.00 | 351.98 | 143,025 |
| 2025-11-05 | 346.00 | 361.00 | 344.81 | 361.00 | 360.98 | 898,942 |
| 2025-11-04 | 350.00 | 350.50 | 343.00 | 347.00 | 346.98 | 890,356 |
| 2025-11-03 | 351.00 | 355.90 | 343.00 | 353.00 | 352.98 | 435,253 |
| 2025-10-31 | 341.00 | 352.00 | 331.00 | 346.00 | 345.98 | 392,106 |
| 2025-10-30 | 333.00 | 342.00 | 333.00 | 338.00 | 337.98 | 483,723 |
| 2025-10-29 | 335.00 | 340.00 | 334.00 | 336.00 | 335.98 | 317,794 |
| 2025-10-28 | 340.00 | 340.00 | 334.00 | 340.00 | 339.98 | 78,766 |
| 2025-10-27 | 335.00 | 340.00 | 334.00 | 336.00 | 335.98 | 819,946 |
| 2025-10-24 | 342.00 | 342.00 | 336.00 | 338.00 | 337.98 | 36,079 |
| 2025-10-23 | 343.00 | 343.00 | 337.00 | 342.00 | 341.98 | 323,208 |
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.