Rosebank Industries plc (AIM:ROSE)
London · Delayed Price · Currency is GBP · Price in GBX 345.00
+6.00 (1.77%)
At close: Jan 23, 2026
Rosebank Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 338.44 | 340.00 | 334.00 | 339.00 | - | - | 48,845 |
| Jan 22, 2026 | 333.00 | 340.00 | 328.00 | 339.00 | 339.00 | 1.80% | 605,739 |
| Jan 21, 2026 | 332.00 | 342.00 | 329.00 | 333.00 | 333.00 | 0.30% | 200,335 |
| Jan 20, 2026 | 340.00 | 343.00 | 331.00 | 332.00 | 332.00 | -2.35% | 251,234 |
| Jan 19, 2026 | 338.00 | 345.00 | 334.00 | 340.00 | 340.00 | 0.29% | 177,844 |
| Jan 16, 2026 | 339.00 | 340.00 | 335.00 | 339.00 | 339.00 | 0.59% | 147,669 |
| Jan 15, 2026 | 339.00 | 343.00 | 333.00 | 337.00 | 337.00 | -0.59% | 333,968 |
| Jan 14, 2026 | 342.00 | 349.00 | 336.00 | 339.00 | 339.00 | -0.29% | 130,161 |
| Jan 13, 2026 | 342.00 | 347.00 | 338.00 | 340.00 | 340.00 | -1.16% | 84,369 |
| Jan 12, 2026 | 350.00 | 352.00 | 338.00 | 344.00 | 344.00 | -0.86% | 353,815 |
| Jan 9, 2026 | 346.00 | 354.00 | 341.90 | 347.00 | 347.00 | - | 807,043 |
| Jan 8, 2026 | 348.00 | 361.00 | 346.00 | 347.00 | 347.00 | -2.80% | 158,987 |
| Jan 7, 2026 | 342.00 | 360.00 | 340.00 | 357.00 | 357.00 | 2.59% | 780,357 |
| Jan 6, 2026 | 341.00 | 348.00 | 337.00 | 348.00 | 348.00 | 2.35% | 127,216 |
| Jan 5, 2026 | 350.00 | 350.00 | 333.00 | 340.00 | 340.00 | -2.58% | 443,935 |
| Jan 2, 2026 | 350.00 | 353.00 | 344.00 | 349.00 | 349.00 | -0.29% | 710,906 |
| Dec 31, 2025 | 345.00 | 351.58 | 342.00 | 350.00 | 350.00 | - | 386,185 |
| Dec 30, 2025 | 340.00 | 350.00 | 335.00 | 350.00 | 350.00 | 1.45% | 589,916 |
| Dec 29, 2025 | 335.00 | 345.48 | 334.00 | 345.00 | 345.00 | - | 266,127 |
| Dec 24, 2025 | 335.00 | 345.00 | 335.00 | 345.00 | 345.00 | 0.29% | 241,150 |
| Dec 23, 2025 | 345.00 | 347.00 | 335.00 | 344.00 | 344.00 | - | 130,281 |
| Dec 22, 2025 | 340.00 | 347.00 | 336.00 | 344.00 | 344.00 | 0.88% | 148,573 |
| Dec 19, 2025 | 346.00 | 347.85 | 338.00 | 341.00 | 341.00 | -1.45% | 826,749 |
| Dec 18, 2025 | 343.00 | 347.22 | 340.00 | 346.00 | 346.00 | - | 238,893 |
| Dec 17, 2025 | 336.00 | 349.00 | 332.50 | 346.00 | 346.00 | 4.53% | 507,926 |
| Dec 16, 2025 | 337.00 | 341.00 | 330.00 | 331.00 | 331.00 | -2.65% | 1,041,982 |
| Dec 15, 2025 | 346.00 | 352.00 | 337.00 | 340.00 | 340.00 | -2.86% | 428,443 |
| Dec 12, 2025 | 347.00 | 355.00 | 344.00 | 350.00 | 350.00 | 0.86% | 973,335 |
| Dec 11, 2025 | 341.00 | 347.00 | 339.00 | 347.00 | 347.00 | 2.06% | 283,603 |
| Dec 10, 2025 | 347.00 | 347.00 | 338.00 | 340.00 | 340.00 | -0.58% | 368,991 |
| Dec 9, 2025 | 339.36 | 348.00 | 337.00 | 342.00 | 342.00 | 1.79% | 737,697 |
| Dec 8, 2025 | 331.00 | 339.00 | 331.00 | 336.00 | 336.00 | 0.90% | 239,898 |
| Dec 5, 2025 | 339.00 | 340.16 | 331.00 | 333.00 | 333.00 | -0.89% | 388,037 |
| Dec 4, 2025 | 347.00 | 347.00 | 330.00 | 336.00 | 336.00 | -0.30% | 263,058 |
| Dec 3, 2025 | 345.00 | 345.00 | 335.91 | 337.00 | 337.00 | -2.32% | 62,363 |
| Dec 2, 2025 | 349.00 | 349.00 | 339.00 | 345.00 | 345.00 | 1.17% | 60,099 |
| Dec 1, 2025 | 341.00 | 347.00 | 338.00 | 341.00 | 341.00 | -0.58% | 212,469 |
| Nov 28, 2025 | 342.00 | 350.00 | 342.00 | 343.00 | 343.00 | -1.72% | 96,439 |
| Nov 27, 2025 | 345.00 | 350.00 | 340.00 | 349.00 | 349.00 | 1.16% | 159,264 |
| Nov 26, 2025 | 348.00 | 351.00 | 344.00 | 345.00 | 345.00 | -1.15% | 676,370 |
| Nov 25, 2025 | 345.00 | 351.00 | 345.00 | 349.00 | 349.00 | 0.29% | 283,113 |
| Nov 24, 2025 | 345.00 | 352.00 | 344.00 | 348.00 | 348.00 | 1.46% | 303,907 |
| Nov 21, 2025 | 345.00 | 346.00 | 330.00 | 343.00 | 343.00 | -0.29% | 422,836 |
| Nov 20, 2025 | 343.00 | 352.00 | 341.00 | 344.00 | 344.00 | -0.86% | 280,099 |
| Nov 19, 2025 | 340.00 | 350.00 | 333.86 | 347.00 | 347.00 | 2.97% | 543,168 |
| Nov 18, 2025 | 343.00 | 343.00 | 332.00 | 337.00 | 337.00 | - | 237,370 |
| Nov 17, 2025 | 333.00 | 345.00 | 332.00 | 337.00 | 337.00 | -0.59% | 456,351 |
| Nov 14, 2025 | 343.00 | 347.49 | 333.00 | 339.00 | 339.00 | -2.59% | 383,390 |
| Nov 13, 2025 | 349.00 | 354.30 | 340.00 | 348.00 | 348.00 | -0.85% | 226,096 |
| Nov 12, 2025 | 359.00 | 359.00 | 351.00 | 351.00 | 351.00 | -1.40% | 56,858 |