Rosebank Industries PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 780.00 | 780.00 | 764.58 | 765.00 | 724.05 | 37,810 |
| 2024-10-11 | 778.00 | 786.50 | 778.00 | 782.50 | 740.61 | 6,993 |
| 2024-10-10 | 747.50 | 767.50 | 746.00 | 767.50 | 726.42 | 15,461 |
| 2024-10-09 | 757.50 | 757.50 | 740.00 | 747.50 | 707.49 | 12,937 |
| 2024-10-08 | 697.50 | 749.70 | 694.00 | 745.00 | 705.12 | 136,185 |
| 2024-10-07 | 667.50 | 695.00 | 667.50 | 690.00 | 653.06 | 24,121 |
| 2024-10-04 | 645.00 | 670.00 | 645.00 | 667.50 | 631.77 | 7,659 |
| 2024-10-03 | 642.50 | 650.00 | 642.50 | 642.50 | 608.11 | 17,456 |
| 2024-10-02 | 645.00 | 650.00 | 625.25 | 637.50 | 603.37 | 7,574 |
| 2024-10-01 | 612.50 | 650.00 | 612.50 | 635.00 | 601.01 | 18,617 |
| 2024-09-30 | 607.50 | 614.00 | 605.00 | 612.50 | 579.71 | 9,645 |
| 2024-09-27 | 607.50 | 610.00 | 607.50 | 607.50 | 574.98 | 2,348 |
| 2024-09-26 | 605.00 | 610.00 | 605.00 | 607.50 | 574.98 | 224,234 |
| 2024-09-25 | 605.00 | 605.00 | 600.00 | 605.00 | 572.61 | 1,920 |
| 2024-09-24 | 605.00 | 605.00 | 600.00 | 605.00 | 572.61 | 3,464 |
| 2024-09-23 | 605.00 | 605.00 | 600.00 | 605.00 | 572.61 | 8,812 |
| 2024-09-20 | 605.00 | 605.00 | 600.00 | 605.00 | 572.61 | 6,158 |
| 2024-09-19 | 607.50 | 607.50 | 605.00 | 607.50 | 574.98 | 14,473 |
| 2024-09-18 | 610.00 | 610.00 | 605.00 | 610.00 | 577.35 | 3,638 |
| 2024-09-17 | 610.00 | 610.00 | 605.00 | 610.00 | 577.35 | 18,635 |
| 2024-09-16 | 610.00 | 615.00 | 605.00 | 610.00 | 577.35 | 24,533 |
| 2024-09-13 | 610.00 | 610.00 | 605.00 | 610.00 | 577.35 | 10,786 |
| 2024-09-12 | 615.00 | 625.00 | 605.00 | 605.00 | 572.61 | 10,589 |
| 2024-09-11 | 615.00 | 615.00 | 610.00 | 615.00 | 582.08 | 8,831 |
| 2024-09-10 | 617.50 | 630.00 | 607.00 | 615.00 | 582.08 | 10,742 |
| 2024-09-09 | 682.50 | 689.90 | 599.64 | 630.00 | 596.28 | 2,009,003 |
| 2024-09-06 | 682.50 | 682.50 | 680.01 | 682.50 | 645.97 | 129,730 |
| 2024-09-05 | 682.50 | 682.50 | 680.00 | 682.50 | 645.97 | 1,518 |
| 2024-09-04 | 680.05 | 684.99 | 680.05 | 682.50 | 645.97 | 4,251 |
| 2024-09-03 | 687.50 | 690.00 | 687.50 | 687.50 | 650.70 | 10,048 |
| 2024-09-02 | 687.50 | 689.75 | 676.00 | 687.50 | 650.70 | 6,955 |
| 2024-08-30 | 700.00 | 700.00 | 655.00 | 685.00 | 648.33 | 27,742 |
| 2024-08-29 | 740.00 | 758.00 | 673.54 | 710.00 | 671.99 | 198,518 |
| 2024-08-28 | 759.00 | 759.00 | 740.00 | 740.00 | 700.39 | 2,637 |
| 2024-08-27 | 775.00 | 780.00 | 760.00 | 780.00 | 738.25 | 5,080 |
| 2024-08-23 | 784.98 | 784.98 | 775.00 | 775.00 | 733.51 | 1,830 |
| 2024-08-22 | 782.50 | 785.00 | 775.15 | 785.00 | 742.98 | 28,831 |
| 2024-08-21 | 760.00 | 783.00 | 751.00 | 780.00 | 738.25 | 101,555 |
| 2024-08-20 | 755.00 | 769.97 | 749.55 | 760.00 | 719.32 | 39,108 |
| 2024-08-19 | 745.00 | 755.00 | 728.33 | 755.00 | 714.58 | 3,157 |
| 2024-08-16 | 735.00 | 752.00 | 730.00 | 745.00 | 705.12 | 1,820 |
| 2024-08-15 | 725.00 | 745.50 | 720.00 | 735.00 | 695.66 | 21,316 |
| 2024-08-14 | 737.00 | 737.00 | 702.00 | 725.00 | 686.19 | 31,795 |
| 2024-08-13 | 753.33 | 753.33 | 731.50 | 750.00 | 709.85 | 10,491 |
| 2024-08-12 | 780.00 | 780.00 | 760.00 | 760.00 | 719.32 | 4,006 |
| 2024-08-09 | 787.50 | 790.00 | 785.00 | 785.00 | 742.98 | 26,124 |
| 2024-08-08 | 787.50 | 790.00 | 785.00 | 787.50 | 745.34 | 13,032 |
| 2024-08-07 | 780.00 | 788.50 | 770.02 | 787.50 | 745.34 | 6,495 |
| 2024-08-06 | 757.50 | 775.00 | 757.50 | 765.00 | 724.05 | 4,748 |
| 2024-08-05 | 765.00 | 768.00 | 732.50 | 755.00 | 714.58 | 23,887 |
| 2024-08-02 | 790.00 | 800.00 | 781.16 | 785.00 | 742.98 | 36,168 |
| 2024-08-01 | 814.99 | 814.99 | 790.00 | 790.00 | 747.71 | 16,512 |
| 2024-07-31 | 821.00 | 821.00 | 805.00 | 815.00 | 771.37 | 10,967 |
| 2024-07-30 | 750.00 | 824.00 | 750.00 | 822.50 | 778.47 | 62,556 |
| 2024-07-29 | 705.00 | 747.00 | 703.50 | 740.00 | 700.39 | 134,721 |
| 2024-07-26 | 705.00 | 709.99 | 702.00 | 705.00 | 667.26 | 38,893 |
| 2024-07-25 | 705.00 | 710.00 | 700.10 | 705.00 | 667.26 | 3,367 |
| 2024-07-24 | 710.00 | 719.00 | 703.00 | 705.00 | 667.26 | 25,419 |
| 2024-07-23 | 735.00 | 737.04 | 710.03 | 715.00 | 676.73 | 27,466 |
| 2024-07-22 | 751.00 | 751.00 | 720.00 | 735.00 | 695.66 | 60,291 |
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.