Rosebank Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 858.00 | 870.00 | 858.00 | 860.00 | 813.96 | 4,346 |
| 2025-01-08 | 855.00 | 860.00 | 853.00 | 855.00 | 809.23 | 31,308 |
| 2025-01-07 | 855.00 | 859.40 | 854.00 | 854.00 | 808.29 | 6,963 |
| 2025-01-06 | 855.00 | 859.80 | 850.00 | 855.00 | 809.23 | 2,153 |
| 2025-01-03 | 855.00 | 859.80 | 852.00 | 855.00 | 809.23 | 8,230 |
| 2025-01-02 | 874.00 | 874.00 | 850.00 | 855.00 | 809.23 | 23,436 |
| 2024-12-31 | 870.00 | 879.50 | 870.00 | 875.00 | 828.16 | 4,763 |
| 2024-12-30 | 860.00 | 870.00 | 851.00 | 870.00 | 823.43 | 8,408 |
| 2024-12-27 | 860.00 | 860.00 | 860.00 | 860.00 | 813.96 | 3,180 |
| 2024-12-24 | 840.00 | 840.00 | 840.00 | 840.00 | 795.03 | 3,191 |
| 2024-12-23 | 840.00 | 848.80 | 840.00 | 840.00 | 795.03 | 1,669 |
| 2024-12-20 | 840.00 | 849.00 | 837.55 | 840.00 | 795.03 | 2,738 |
| 2024-12-19 | 835.00 | 840.00 | 835.00 | 840.00 | 795.03 | 8,473 |
| 2024-12-18 | 840.00 | 849.98 | 830.00 | 840.00 | 795.03 | 6,296 |
| 2024-12-17 | 840.00 | 849.98 | 838.00 | 840.00 | 795.03 | 2,146 |
| 2024-12-16 | 840.00 | 850.00 | 832.00 | 840.00 | 795.03 | 10,947 |
| 2024-12-13 | 840.00 | 849.00 | 832.00 | 840.00 | 795.03 | 2,869 |
| 2024-12-12 | 830.00 | 847.00 | 820.00 | 820.00 | 776.10 | 8,122 |
| 2024-12-11 | 830.00 | 839.60 | 830.00 | 830.00 | 785.57 | 12,496 |
| 2024-12-10 | 830.00 | 835.00 | 822.40 | 830.00 | 785.57 | 9,373 |
| 2024-12-09 | 830.00 | 835.00 | 822.20 | 830.00 | 785.57 | 9,458 |
| 2024-12-06 | 830.00 | 835.00 | 820.50 | 830.00 | 785.57 | 5,918 |
| 2024-12-05 | 848.00 | 848.00 | 830.00 | 835.00 | 790.30 | 13,494 |
| 2024-12-04 | 850.00 | 860.00 | 850.00 | 850.00 | 804.50 | 13,175 |
| 2024-12-03 | 850.00 | 856.00 | 850.00 | 850.00 | 804.50 | 3,148 |
| 2024-12-02 | 850.00 | 857.00 | 841.00 | 850.00 | 804.50 | 6,954 |
| 2024-11-29 | 850.00 | 857.00 | 843.00 | 850.00 | 804.50 | 3,475 |
| 2024-11-28 | 845.00 | 847.00 | 845.00 | 845.00 | 799.77 | 532 |
| 2024-11-27 | 837.50 | 842.50 | 837.50 | 842.50 | 797.40 | 6,273 |
| 2024-11-26 | 825.00 | 839.00 | 825.00 | 837.50 | 792.67 | 6,015 |
| 2024-11-25 | 825.00 | 835.00 | 825.00 | 825.00 | 780.84 | 3,352 |
| 2024-11-22 | 822.50 | 841.38 | 810.00 | 820.00 | 776.10 | 56,372 |
| 2024-11-21 | 822.50 | 834.00 | 822.50 | 822.50 | 778.47 | 1,175 |
| 2024-11-20 | 825.00 | 831.70 | 820.00 | 820.00 | 776.10 | 2,666 |
| 2024-11-19 | 825.00 | 834.00 | 825.00 | 825.00 | 780.84 | 1,717 |
| 2024-11-18 | 827.50 | 838.75 | 825.00 | 825.00 | 780.84 | 7,428 |
| 2024-11-15 | 827.50 | 838.75 | 823.75 | 827.50 | 783.20 | 6,842 |
| 2024-11-14 | 827.50 | 838.75 | 827.50 | 827.50 | 783.20 | 440 |
| 2024-11-13 | 827.50 | 827.50 | 824.00 | 827.50 | 783.20 | 259 |
| 2024-11-12 | 823.75 | 848.25 | 823.75 | 827.50 | 783.20 | 6,409 |
| 2024-11-11 | 820.00 | 829.98 | 820.00 | 820.00 | 776.10 | 956 |
| 2024-11-08 | 820.00 | 820.00 | 820.00 | 820.00 | 776.10 | 875 |
| 2024-11-07 | 825.00 | 830.00 | 820.00 | 820.00 | 776.10 | 4,157 |
| 2024-11-06 | 835.00 | 845.00 | 820.00 | 825.00 | 780.84 | 25,749 |
| 2024-11-05 | 820.00 | 849.50 | 816.00 | 835.00 | 790.30 | 7,897 |
| 2024-11-04 | 800.00 | 820.00 | 796.00 | 820.00 | 776.10 | 7,291 |
| 2024-11-01 | 795.00 | 810.00 | 791.00 | 800.00 | 757.18 | 10,325 |
| 2024-10-31 | 790.00 | 800.00 | 785.00 | 790.00 | 747.71 | 26,248 |
| 2024-10-30 | 790.00 | 799.98 | 790.00 | 790.00 | 747.71 | 424 |
| 2024-10-29 | 792.50 | 799.00 | 790.00 | 790.00 | 747.71 | 8,331 |
| 2024-10-28 | 792.50 | 804.98 | 792.50 | 792.50 | 750.08 | 1,426 |
| 2024-10-25 | 792.50 | 804.00 | 792.50 | 792.50 | 750.08 | 24,844 |
| 2024-10-24 | 792.50 | 804.00 | 792.50 | 792.50 | 750.08 | 244 |
| 2024-10-23 | 795.00 | 808.50 | 791.00 | 792.50 | 750.08 | 4,356 |
| 2024-10-22 | 795.00 | 808.50 | 795.00 | 795.00 | 752.44 | 2,099 |
| 2024-10-21 | 817.50 | 817.56 | 795.00 | 795.00 | 752.44 | 5,388 |
| 2024-10-18 | 786.00 | 817.50 | 786.00 | 817.50 | 773.74 | 11,429 |
| 2024-10-17 | 769.50 | 789.50 | 769.50 | 785.00 | 742.98 | 11,928 |
| 2024-10-16 | 765.00 | 769.99 | 765.00 | 765.00 | 724.05 | 10,252 |
| 2024-10-15 | 765.00 | 769.99 | 763.00 | 765.00 | 724.05 | 1,153 |
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.