Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 345.18
-2.28 (-0.66%)
Mar 25, 2026, 5:15 PM GMT
LON:0KXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 353.80 | 370.17 | 340.40 | 345.68 | 345.68 | -0.51% | 274 |
| Mar 24, 2026 | 335.01 | 365.93 | 335.01 | 347.46 | 347.46 | -2.34% | 326 |
| Mar 23, 2026 | 353.01 | 368.94 | 321.09 | 355.78 | 355.78 | 0.49% | 1,560 |
| Mar 20, 2026 | 358.00 | 366.00 | 347.75 | 354.06 | 354.06 | -0.53% | 217 |
| Mar 19, 2026 | 361.42 | 365.99 | 335.01 | 355.95 | 355.95 | 1.90% | 436 |
| Mar 18, 2026 | 382.00 | 382.00 | 346.28 | 349.31 | 349.31 | -0.65% | 205 |
| Mar 17, 2026 | 353.00 | 362.08 | 345.20 | 351.61 | 351.61 | -0.04% | 150 |
| Mar 16, 2026 | 351.01 | 358.95 | 335.01 | 351.75 | 351.75 | 0.71% | 330 |
| Mar 13, 2026 | 348.00 | 355.55 | 343.62 | 349.27 | 349.27 | -0.27% | 125 |
| Mar 12, 2026 | 353.86 | 357.17 | 345.39 | 350.23 | 350.23 | -0.27% | 274 |
| Mar 11, 2026 | 353.00 | 360.09 | 348.38 | 351.19 | 351.19 | -0.56% | 162 |
| Mar 10, 2026 | 364.30 | 366.00 | 349.29 | 353.18 | 353.18 | -2.22% | 305 |
| Mar 9, 2026 | 367.50 | 374.00 | 358.80 | 361.19 | 361.19 | -0.97% | 399 |
| Mar 6, 2026 | 368.67 | 370.00 | 358.52 | 364.74 | 364.74 | -0.11% | 329 |
| Mar 5, 2026 | 361.27 | 369.52 | 355.01 | 365.13 | 365.13 | 0.12% | 394 |
| Mar 4, 2026 | 354.00 | 364.80 | 345.84 | 364.71 | 364.71 | 2.33% | 454 |
| Mar 3, 2026 | 348.00 | 357.81 | 345.00 | 356.40 | 356.40 | 0.44% | 311 |
| Mar 2, 2026 | 349.00 | 355.94 | 336.79 | 354.83 | 354.83 | 2.07% | 926 |
| Feb 27, 2026 | 351.48 | 354.82 | 343.01 | 347.65 | 347.65 | -0.72% | 388 |
| Feb 26, 2026 | 345.00 | 354.70 | 341.02 | 350.18 | 350.18 | 2.16% | 729 |
| Feb 25, 2026 | 346.05 | 346.05 | 335.00 | 342.78 | 342.78 | 1.53% | 1,139 |
| Feb 24, 2026 | 340.00 | 341.49 | 329.45 | 337.61 | 337.61 | 0.72% | 308 |
| Feb 23, 2026 | 342.11 | 342.11 | 329.73 | 335.19 | 335.19 | -0.14% | 698 |
| Feb 20, 2026 | 334.00 | 338.03 | 327.69 | 335.66 | 335.66 | 1.68% | 1,177 |
| Feb 19, 2026 | 330.00 | 335.09 | 325.00 | 330.13 | 330.13 | 1.58% | 414 |
| Feb 18, 2026 | 315.40 | 326.01 | 310.02 | 325.00 | 325.00 | 2.63% | 496 |
| Feb 17, 2026 | 321.40 | 330.00 | 313.07 | 316.67 | 316.67 | -2.22% | 770 |
| Feb 13, 2026 | 322.00 | 325.68 | 316.00 | 323.85 | 323.85 | 0.73% | 182 |
| Feb 12, 2026 | 334.01 | 340.00 | 318.06 | 321.49 | 321.49 | -4.29% | 309 |
| Feb 11, 2026 | 349.00 | 349.48 | 334.72 | 335.89 | 335.89 | -3.92% | 678 |
| Feb 10, 2026 | 352.00 | 355.22 | 340.63 | 349.61 | 349.61 | -0.75% | 517 |
| Feb 9, 2026 | 362.60 | 370.00 | 348.70 | 352.26 | 352.26 | -2.70% | 572 |
| Feb 6, 2026 | 356.00 | 362.94 | 349.57 | 362.05 | 362.05 | 1.82% | 1,703 |
| Feb 5, 2026 | 360.00 | 367.46 | 353.61 | 355.58 | 355.58 | -1.33% | 336 |
| Feb 4, 2026 | 349.00 | 361.17 | 341.01 | 360.37 | 360.37 | 3.86% | 465 |
| Feb 3, 2026 | 375.00 | 375.00 | 345.81 | 346.96 | 346.96 | -6.47% | 1,015 |
| Feb 2, 2026 | 373.88 | 375.95 | 364.59 | 370.95 | 370.95 | 0.53% | 1,246 |
| Jan 30, 2026 | 356.81 | 372.12 | 354.00 | 368.99 | 368.99 | 2.51% | 11,167 |
| Jan 29, 2026 | 359.65 | 363.14 | 353.45 | 359.94 | 359.94 | -0.74% | 1,084 |
| Jan 28, 2026 | 369.25 | 373.41 | 356.66 | 362.64 | 362.64 | 0.85% | 556 |
| Jan 27, 2026 | 410.04 | 419.99 | 347.25 | 359.57 | 359.57 | -12.18% | 1,399 |
| Jan 26, 2026 | 405.48 | 414.00 | 405.48 | 409.42 | 409.42 | 0.08% | 312 |
| Jan 23, 2026 | 404.00 | 411.20 | 400.00 | 409.08 | 409.08 | -0.01% | 32 |
| Jan 22, 2026 | 405.01 | 409.52 | 399.59 | 409.14 | 409.14 | 1.92% | 110 |
| Jan 21, 2026 | 408.82 | 408.82 | 399.74 | 401.43 | 401.43 | -0.50% | 64 |
| Jan 20, 2026 | 408.53 | 419.92 | 402.87 | 403.44 | 403.44 | -2.60% | 245 |
| Jan 16, 2026 | 426.72 | 426.72 | 407.01 | 414.22 | 414.22 | 0.10% | 469 |
| Jan 15, 2026 | 422.77 | 424.84 | 412.70 | 413.79 | 413.79 | -2.13% | 88 |
| Jan 14, 2026 | 426.79 | 428.58 | 420.42 | 422.80 | 422.80 | -0.29% | 129 |
| Jan 13, 2026 | 429.09 | 434.55 | 421.20 | 424.02 | 424.02 | -1.94% | 102 |