Rosebank Industries plc (AIM:ROSE)
London · Delayed Price · Currency is GBP · Price in GBX 363.00
+6.00 (1.68%)
Sep 30, 2025, 5:15 PM GMT+1
Rosebank Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 360.00 | 365.00 | 351.72 | 363.00 | 363.00 | 1.68% | 1,593,464 |
| Sep 29, 2025 | 356.00 | 357.00 | 347.00 | 357.00 | 357.00 | 0.56% | 373,535 |
| Sep 26, 2025 | 345.00 | 356.00 | 345.00 | 355.00 | 355.00 | 1.72% | 1,364,010 |
| Sep 25, 2025 | 339.00 | 354.00 | 339.00 | 349.00 | 349.00 | 3.25% | 1,483,045 |
| Sep 24, 2025 | 337.00 | 338.00 | 336.26 | 338.00 | 338.00 | 0.30% | 1,063,752 |
| Sep 23, 2025 | 337.00 | 337.90 | 336.10 | 337.00 | 337.00 | - | 129,892 |
| Sep 22, 2025 | 338.00 | 339.80 | 336.50 | 337.00 | 337.00 | -0.30% | 23,500 |
| Sep 19, 2025 | 338.00 | 340.00 | 337.21 | 338.00 | 338.00 | - | 100,560 |
| Sep 18, 2025 | 338.00 | 339.80 | 338.00 | 338.00 | 338.00 | 0.30% | 117,128 |
| Sep 17, 2025 | 339.50 | 339.50 | 335.00 | 337.00 | 337.00 | -0.59% | 168,269 |
| Sep 16, 2025 | 340.00 | 343.00 | 335.00 | 339.00 | 339.00 | 0.89% | 4,468,986 |
| Sep 15, 2025 | 327.00 | 337.00 | 327.00 | 336.00 | 336.00 | 2.75% | 484,007 |
| Sep 12, 2025 | 326.00 | 328.80 | 325.00 | 327.00 | 327.00 | 0.31% | 2,429,053 |
| Sep 11, 2025 | 327.00 | 327.00 | 325.00 | 326.00 | 326.00 | 0.31% | 731,790 |
| Sep 10, 2025 | 327.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.31% | 395,309 |
| Sep 9, 2025 | 327.00 | 327.80 | 326.00 | 326.00 | 326.00 | -0.61% | 236,353 |
| 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 |