Rosebank Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 343.00 | 343.00 | 337.00 | 342.00 | 341.98 | 323,208 |
| 2025-10-22 | 334.00 | 345.00 | 334.00 | 343.00 | 342.98 | 363,678 |
| 2025-10-21 | 332.00 | 350.00 | 331.00 | 340.00 | 339.98 | 1,202,016 |
| 2025-10-20 | 330.00 | 340.00 | 330.00 | 333.00 | 332.99 | 1,284,986 |
| 2025-10-17 | 337.00 | 338.18 | 330.00 | 331.00 | 330.99 | 585,040 |
| 2025-10-16 | 340.00 | 341.00 | 335.00 | 339.00 | 338.98 | 136,371 |
| 2025-10-15 | 338.00 | 343.00 | 336.00 | 340.00 | 339.98 | 700,950 |
| 2025-10-14 | 350.00 | 350.00 | 335.00 | 339.00 | 338.98 | 389,054 |
| 2025-10-13 | 345.00 | 354.00 | 340.00 | 350.00 | 349.98 | 569,011 |
| 2025-10-10 | 334.00 | 351.00 | 333.00 | 351.00 | 350.98 | 687,370 |
| 2025-10-09 | 345.00 | 348.00 | 330.00 | 337.00 | 336.98 | 2,492,450 |
| 2025-10-08 | 347.00 | 352.00 | 342.00 | 342.00 | 341.98 | 452,191 |
| 2025-10-07 | 357.00 | 357.00 | 346.00 | 349.00 | 348.98 | 96,027 |
| 2025-10-06 | 358.00 | 358.50 | 355.00 | 356.00 | 355.98 | 404,719 |
| 2025-10-03 | 358.00 | 363.00 | 357.00 | 358.00 | 357.98 | 800,254 |
| 2025-10-02 | 369.00 | 369.00 | 359.00 | 363.00 | 362.98 | 1,163,345 |
| 2025-10-01 | 365.00 | 365.00 | 360.00 | 362.00 | 361.98 | 972,852 |
| 2025-09-30 | 360.00 | 365.00 | 350.00 | 363.00 | 362.98 | 1,925,987 |
| 2025-09-29 | 356.00 | 357.00 | 347.00 | 357.00 | 356.98 | 373,535 |
| 2025-09-26 | 345.00 | 357.00 | 345.00 | 355.00 | 354.98 | 1,364,009 |
| 2025-09-25 | 339.00 | 354.00 | 339.00 | 349.00 | 348.98 | 1,593,180 |
| 2025-09-24 | 337.00 | 338.00 | 336.00 | 338.00 | 337.98 | 1,063,752 |
| 2025-09-23 | 337.00 | 337.90 | 336.00 | 337.00 | 336.98 | 129,892 |
| 2025-09-22 | 338.00 | 339.80 | 336.50 | 337.00 | 336.98 | 22,496 |
| 2025-09-19 | 338.00 | 340.00 | 337.00 | 338.00 | 337.98 | 100,560 |
| 2025-09-18 | 338.00 | 339.80 | 337.00 | 338.00 | 337.98 | 117,128 |
| 2025-09-17 | 339.00 | 339.00 | 335.00 | 337.00 | 336.98 | 235,769 |
| 2025-09-16 | 336.00 | 343.00 | 335.00 | 339.00 | 338.98 | 4,468,986 |
| 2025-09-15 | 328.50 | 337.00 | 327.00 | 336.00 | 335.98 | 495,007 |
| 2025-09-12 | 327.00 | 328.80 | 325.00 | 327.00 | 326.99 | 3,079,053 |
| 2025-09-11 | 327.00 | 327.00 | 325.00 | 326.00 | 325.99 | 3,462,247 |
| 2025-09-10 | 327.00 | 327.00 | 325.00 | 325.00 | 324.99 | 395,309 |
| 2025-09-09 | 327.00 | 327.80 | 325.11 | 326.00 | 325.99 | 236,353 |
| 2025-09-08 | 328.00 | 328.00 | 327.00 | 328.00 | 327.99 | 2,021,115 |
| 2025-09-05 | 328.50 | 329.00 | 326.98 | 328.00 | 327.99 | 128,580 |
| 2025-09-04 | 330.00 | 330.00 | 327.00 | 328.50 | 328.49 | 162,748 |
| 2025-09-03 | 332.50 | 332.50 | 330.00 | 332.50 | 332.49 | 335,630 |
| 2025-09-02 | 334.00 | 334.00 | 333.00 | 334.00 | 333.99 | 214,225 |
| 2025-09-01 | 334.00 | 334.00 | 333.00 | 334.00 | 333.99 | 108,774 |
| 2025-08-29 | 336.00 | 336.00 | 333.00 | 334.00 | 333.99 | 328,779 |
| 2025-08-28 | 338.50 | 339.50 | 335.00 | 335.00 | 334.98 | 259,823 |
| 2025-08-27 | 338.50 | 339.00 | 337.00 | 337.00 | 336.98 | 1,168,703 |
| 2025-08-26 | 338.50 | 339.00 | 337.00 | 339.00 | 338.98 | 2,134,075 |
| 2025-08-22 | 338.50 | 338.50 | 336.50 | 338.50 | 338.48 | 45,267 |
| 2025-08-21 | 338.50 | 338.50 | 337.00 | 338.50 | 338.48 | 301,041 |
| 2025-08-20 | 339.00 | 340.00 | 337.00 | 337.00 | 336.98 | 342,452 |
| 2025-08-19 | 339.00 | 339.00 | 338.00 | 339.00 | 338.98 | 57,728 |
| 2025-08-18 | 339.00 | 340.00 | 338.00 | 339.00 | 338.98 | 34,600 |
| 2025-08-15 | 339.00 | 340.00 | 338.10 | 339.00 | 338.98 | 60,305 |
| 2025-08-14 | 342.50 | 342.50 | 330.00 | 338.00 | 337.98 | 253,413 |
| 2025-08-13 | 342.50 | 343.00 | 340.00 | 342.50 | 342.48 | 127,399 |
| 2025-08-12 | 341.00 | 345.00 | 340.00 | 340.00 | 339.98 | 571,010 |
| 2025-08-11 | 345.00 | 345.80 | 341.50 | 343.00 | 342.98 | 217,321 |
| 2025-08-08 | 348.50 | 349.50 | 344.00 | 345.00 | 344.98 | 273,477 |
| 2025-08-07 | 348.00 | 350.58 | 345.00 | 345.00 | 344.98 | 1,196,090 |
| 2025-08-06 | 340.00 | 350.00 | 338.00 | 350.00 | 349.98 | 408,793 |
| 2025-08-05 | 340.00 | 342.00 | 338.55 | 340.00 | 339.98 | 302,528 |
| 2025-08-04 | 340.00 | 342.00 | 338.55 | 340.00 | 339.98 | 801,184 |
| 2025-08-01 | 330.00 | 345.00 | 330.00 | 340.00 | 339.98 | 847,340 |
| 2025-07-31 | 323.50 | 331.25 | 323.50 | 330.00 | 329.99 | 862,137 |
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.