Rosebank Industries plc (AIM:ROSE)
London · Delayed Price · Currency is GBP · Price in GBX 326.80
-1.20 (-0.37%)
Sep 9, 2025, 3:52 PM GMT+1
Rosebank Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 326.20 | 327.80 | 326.20 | 326.85 | 326.85 | -0.35% | 184,104 |
| Sep 8, 2025 | 328.00 | 328.00 | 327.00 | 328.00 | 328.00 | - | 2,021,115 |
| Sep 5, 2025 | 328.50 | 328.50 | 326.98 | 328.00 | 328.00 | -0.15% | 128,580 |
| Sep 4, 2025 | 332.50 | 332.50 | 327.00 | 328.50 | 328.50 | -1.20% | 162,748 |
| Sep 3, 2025 | 332.50 | 332.50 | 330.00 | 332.50 | 332.50 | -0.45% | 335,630 |
| Sep 2, 2025 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | - | 31,947 |
| Sep 1, 2025 | 333.95 | 334.00 | 333.00 | 334.00 | 334.00 | - | 108,774 |
| Aug 29, 2025 | 336.00 | 336.00 | 333.00 | 334.00 | 334.00 | -0.30% | 53,779 |
| Aug 28, 2025 | 338.00 | 339.50 | 335.00 | 335.00 | 335.00 | -0.59% | 268,777 |
| Aug 27, 2025 | 338.50 | 339.00 | 337.00 | 337.00 | 337.00 | -0.59% | 1,105,459 |
| Aug 26, 2025 | 337.03 | 339.00 | 337.00 | 339.00 | 339.00 | 0.15% | 1,955,294 |
| Aug 22, 2025 | 337.03 | 338.50 | 336.50 | 338.50 | 338.50 | - | 45,267 |
| Aug 21, 2025 | 337.15 | 338.50 | 337.00 | 338.50 | 338.50 | 0.45% | 197,041 |
| Aug 20, 2025 | 340.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.59% | 342,452 |
| Aug 19, 2025 | 339.00 | 339.00 | 338.00 | 339.00 | 339.00 | - | 57,728 |
| Aug 18, 2025 | 339.80 | 340.00 | 338.00 | 339.00 | 339.00 | - | 34,600 |
| Aug 15, 2025 | 339.00 | 340.00 | 338.10 | 339.00 | 339.00 | 0.30% | 60,305 |
| Aug 14, 2025 | 340.55 | 342.50 | 330.00 | 338.00 | 338.00 | -1.31% | 203,413 |
| Aug 13, 2025 | 342.48 | 343.00 | 340.00 | 342.50 | 342.50 | 0.74% | 93,756 |
| Aug 12, 2025 | 341.00 | 345.00 | 340.00 | 340.00 | 340.00 | -0.87% | 571,010 |
| Aug 11, 2025 | 345.80 | 345.80 | 341.50 | 343.00 | 343.00 | -0.58% | 217,321 |
| Aug 8, 2025 | 348.25 | 349.50 | 344.00 | 345.00 | 345.00 | - | 273,477 |
| Aug 7, 2025 | 350.00 | 350.58 | 345.00 | 345.00 | 345.00 | -1.43% | 1,196,090 |
| Aug 6, 2025 | 340.00 | 350.00 | 338.00 | 350.00 | 350.00 | 2.94% | 428,793 |
| Aug 5, 2025 | 342.00 | 342.00 | 338.55 | 340.00 | 340.00 | - | 272,528 |
| Aug 4, 2025 | 341.60 | 342.00 | 338.55 | 340.00 | 340.00 | - | 751,184 |
| Aug 1, 2025 | 330.00 | 345.00 | 330.00 | 340.00 | 340.00 | 3.03% | 847,340 |
| Jul 31, 2025 | 324.60 | 331.25 | 323.50 | 330.00 | 330.00 | 2.33% | 812,137 |
| Jul 30, 2025 | 319.15 | 322.50 | 319.15 | 322.50 | 322.50 | 0.78% | 62,411 |
| Jul 29, 2025 | 318.40 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 548,323 |
| Jul 28, 2025 | 319.40 | 319.50 | 318.00 | 318.00 | 318.00 | -0.31% | 254,505 |
| Jul 25, 2025 | 321.75 | 323.00 | 318.35 | 319.00 | 319.00 | -0.93% | 441,464 |
| Jul 24, 2025 | 323.47 | 324.00 | 320.25 | 322.00 | 322.00 | -0.16% | 158,220 |
| Jul 23, 2025 | 320.00 | 323.55 | 319.00 | 322.50 | 322.50 | 1.10% | 753,876 |
| Jul 22, 2025 | 317.00 | 320.32 | 317.00 | 319.00 | 319.00 | 0.63% | 1,843,063 |
| Jul 21, 2025 | 317.40 | 320.00 | 316.00 | 317.00 | 317.00 | 0.32% | 616,978 |
| Jul 18, 2025 | 315.50 | 317.40 | 314.00 | 316.00 | 316.00 | 0.32% | 1,268,548 |
| Jul 17, 2025 | 315.00 | 316.00 | 313.00 | 315.00 | 315.00 | - | 5,097,931 |
| Jul 16, 2025 | 314.02 | 316.00 | 313.00 | 315.00 | 315.00 | 0.64% | 1,734,580 |
| Jul 15, 2025 | 316.11 | 316.11 | 313.00 | 313.00 | 313.00 | -1.26% | 337,527 |
| Jul 14, 2025 | 317.40 | 319.00 | 315.00 | 317.00 | 317.00 | 0.32% | 172,940 |
| Jul 11, 2025 | 317.00 | 318.50 | 316.00 | 316.00 | 316.00 | 0.32% | 238,505 |
| Jul 10, 2025 | 317.50 | 318.50 | 315.00 | 315.00 | 315.00 | -0.63% | 531,587 |
| Jul 9, 2025 | 317.00 | 320.00 | 316.05 | 317.00 | 317.00 | 0.63% | 1,620,482 |
| Jul 8, 2025 | 317.38 | 319.70 | 315.00 | 315.00 | 315.00 | -0.94% | 370,633 |
| Jul 7, 2025 | 320.80 | 324.00 | 315.00 | 318.00 | 318.00 | -1.85% | 1,497,341 |
| Jul 4, 2025 | 325.00 | 330.00 | 320.00 | 324.00 | 324.00 | -1.22% | 609,072 |
| Jul 3, 2025 | 330.00 | 335.00 | 325.00 | 328.00 | 328.00 | -2.81% | 6,448,405 |
| Jul 2, 2025 | 336.00 | 340.00 | 335.00 | 337.50 | 337.50 | -0.30% | 356,410 |
| Jul 1, 2025 | 338.79 | 340.00 | 337.00 | 338.50 | 338.50 | 0.45% | 104,476 |