Rosebank Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 320.00 | 322.50 | 319.15 | 322.50 | 322.49 | 194,033 |
| 2025-07-29 | 319.00 | 320.00 | 318.00 | 320.00 | 319.99 | 648,323 |
| 2025-07-28 | 319.00 | 319.50 | 318.00 | 318.00 | 317.99 | 254,505 |
| 2025-07-25 | 322.00 | 323.00 | 318.35 | 319.00 | 318.99 | 441,464 |
| 2025-07-24 | 322.50 | 324.00 | 320.25 | 322.00 | 321.99 | 224,937 |
| 2025-07-23 | 319.00 | 323.55 | 319.00 | 322.50 | 322.49 | 891,598 |
| 2025-07-22 | 318.50 | 320.32 | 317.00 | 319.00 | 318.99 | 1,843,063 |
| 2025-07-21 | 318.00 | 320.00 | 316.00 | 317.00 | 316.99 | 616,978 |
| 2025-07-18 | 315.50 | 317.40 | 314.00 | 316.00 | 315.99 | 1,268,548 |
| 2025-07-17 | 315.00 | 316.00 | 313.00 | 315.00 | 314.99 | 7,100,691 |
| 2025-07-16 | 315.00 | 316.00 | 313.00 | 315.00 | 314.99 | 1,734,580 |
| 2025-07-15 | 316.11 | 316.11 | 313.00 | 313.00 | 312.99 | 337,527 |
| 2025-07-14 | 317.50 | 319.00 | 315.00 | 317.00 | 316.99 | 172,940 |
| 2025-07-11 | 318.00 | 318.50 | 316.00 | 316.00 | 315.99 | 238,505 |
| 2025-07-10 | 318.00 | 318.50 | 315.00 | 315.00 | 314.99 | 653,776 |
| 2025-07-09 | 318.50 | 320.00 | 316.05 | 317.00 | 316.99 | 2,681,940 |
| 2025-07-08 | 318.50 | 319.70 | 315.00 | 315.00 | 314.99 | 760,633 |
| 2025-07-07 | 324.00 | 324.00 | 315.00 | 318.00 | 317.99 | 2,186,301 |
| 2025-07-04 | 327.50 | 330.00 | 320.00 | 324.00 | 323.99 | 659,072 |
| 2025-07-03 | 335.00 | 335.00 | 325.00 | 328.00 | 327.99 | 8,256,445 |
| 2025-07-02 | 337.50 | 340.00 | 335.00 | 337.50 | 337.48 | 356,410 |
| 2025-07-01 | 338.50 | 340.00 | 337.00 | 338.50 | 338.48 | 104,476 |
| 2025-06-30 | 338.50 | 342.00 | 337.00 | 337.00 | 336.98 | 351,139 |
| 2025-06-27 | 338.50 | 340.00 | 338.50 | 340.00 | 339.98 | 181,178 |
| 2025-06-26 | 341.00 | 341.40 | 339.00 | 339.50 | 339.48 | 105,943 |
| 2025-06-25 | 341.50 | 342.10 | 338.50 | 340.00 | 339.98 | 321,597 |
| 2025-06-24 | 339.00 | 343.25 | 337.50 | 341.50 | 341.48 | 207,722 |
| 2025-06-23 | 328.50 | 335.00 | 327.00 | 333.50 | 333.49 | 352,675 |
| 2025-06-20 | 328.50 | 328.50 | 327.00 | 328.50 | 328.49 | 89,248 |
| 2025-06-19 | 329.00 | 329.50 | 328.00 | 329.00 | 328.99 | 24,328 |
| 2025-06-18 | 329.00 | 329.01 | 328.00 | 329.00 | 328.99 | 214,970 |
| 2025-06-17 | 329.00 | 330.00 | 328.17 | 330.00 | 329.99 | 561,646 |
| 2025-06-16 | 332.50 | 332.50 | 325.00 | 330.00 | 329.99 | 321,256 |
| 2025-06-13 | 335.00 | 339.00 | 328.00 | 328.00 | 327.99 | 616,058 |
| 2025-06-12 | 345.00 | 348.50 | 333.00 | 340.00 | 339.98 | 417,259 |
| 2025-06-11 | 349.00 | 380.00 | 349.00 | 350.00 | 349.98 | 2,275,153 |
| 2025-06-02 | 645.00 | 645.00 | 645.00 | 645.00 | 610.47 | 0 |
| 2025-05-30 | 630.00 | 660.00 | 630.00 | 645.00 | 610.47 | 1,212 |
| 2025-05-29 | 630.00 | 640.00 | 630.00 | 630.00 | 596.28 | 932 |
| 2025-05-28 | 625.00 | 639.00 | 618.00 | 625.00 | 591.54 | 703 |
| 2025-05-27 | 620.00 | 638.00 | 610.00 | 625.00 | 591.54 | 2,140 |
| 2025-05-23 | 620.00 | 627.90 | 617.00 | 620.00 | 586.81 | 735 |
| 2025-05-22 | 620.00 | 630.00 | 615.00 | 620.00 | 586.81 | 5,387 |
| 2025-05-21 | 620.00 | 625.00 | 612.00 | 620.00 | 586.81 | 4,353 |
| 2025-05-20 | 625.00 | 630.00 | 620.00 | 620.00 | 586.81 | 11,753 |
| 2025-05-19 | 625.00 | 630.00 | 625.00 | 625.00 | 591.54 | 807 |
| 2025-05-16 | 625.00 | 630.00 | 625.00 | 630.00 | 596.28 | 5,633 |
| 2025-05-15 | 610.00 | 630.00 | 610.00 | 630.00 | 596.28 | 32,591 |
| 2025-05-14 | 605.00 | 620.00 | 602.00 | 620.00 | 586.81 | 6,556 |
| 2025-05-13 | 605.00 | 608.00 | 605.00 | 605.00 | 572.61 | 655 |
| 2025-05-12 | 586.00 | 605.00 | 586.00 | 605.00 | 572.61 | 18,477 |
| 2025-05-09 | 590.00 | 590.00 | 585.00 | 585.00 | 553.68 | 3,645 |
| 2025-05-08 | 590.00 | 596.19 | 590.00 | 590.00 | 558.42 | 58,553 |
| 2025-05-07 | 590.00 | 596.00 | 581.00 | 590.00 | 558.42 | 27,708 |
| 2025-05-06 | 590.00 | 596.00 | 585.00 | 590.00 | 558.42 | 6,585 |
| 2025-05-02 | 580.00 | 590.00 | 580.00 | 590.00 | 558.42 | 93,924 |
| 2025-05-01 | 574.00 | 584.00 | 574.00 | 580.00 | 548.95 | 1,660 |
| 2025-04-30 | 565.00 | 574.00 | 565.00 | 570.00 | 539.49 | 5,483 |
| 2025-04-29 | 542.00 | 565.00 | 542.00 | 560.00 | 530.02 | 19,629 |
| 2025-04-28 | 529.80 | 549.00 | 529.80 | 540.00 | 511.09 | 25,490 |
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.