Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 418.87
+4.66 (1.13%)
Aug 27, 2026, 5:15 PM GMT
LON:0KXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 405.43 | 416.99 | 399.80 | 414.21 | 414.21 | 0.36% | 124 |
| Aug 25, 2026 | 412.49 | 419.83 | 400.01 | 412.73 | 412.73 | -0.13% | 220 |
| Aug 24, 2026 | 416.00 | 422.99 | 408.00 | 413.28 | 413.28 | 1.13% | 711 |
| Aug 21, 2026 | 409.16 | 418.00 | 400.60 | 408.65 | 408.65 | -0.51% | 171 |
| Aug 20, 2026 | 406.00 | 412.61 | 399.60 | 410.73 | 410.73 | 0.29% | 216 |
| Aug 19, 2026 | 394.56 | 410.53 | 384.84 | 409.53 | 409.53 | 2.29% | 731 |
| Aug 18, 2026 | 387.00 | 401.50 | 387.00 | 400.38 | 400.38 | 1.61% | 171 |
| Aug 17, 2026 | 394.24 | 405.33 | 385.04 | 394.04 | 394.04 | -1.25% | 351 |
| Aug 14, 2026 | 415.29 | 415.29 | 387.82 | 399.04 | 399.04 | 2.20% | 316 |
| Aug 13, 2026 | 409.99 | 409.99 | 387.61 | 390.44 | 390.44 | -0.37% | 261 |
| Aug 12, 2026 | 389.88 | 411.35 | 386.57 | 391.88 | 391.88 | -2.21% | 216 |
| Aug 11, 2026 | 412.00 | 414.00 | 397.00 | 400.72 | 400.72 | -0.97% | 196 |
| Aug 10, 2026 | 397.00 | 408.00 | 396.87 | 404.64 | 404.64 | 0.88% | 439 |
| Aug 7, 2026 | 400.00 | 411.56 | 393.00 | 401.11 | 401.11 | 1.64% | 494 |
| Aug 6, 2026 | 400.00 | 400.00 | 381.01 | 394.65 | 394.65 | 0.05% | 235 |
| Aug 5, 2026 | 391.32 | 400.00 | 390.00 | 394.47 | 394.47 | 1.17% | 562 |
| Aug 4, 2026 | 386.51 | 400.00 | 367.03 | 389.92 | 389.92 | 0.12% | 480 |
| Aug 3, 2026 | 381.01 | 414.80 | 381.01 | 389.44 | 389.44 | -1.01% | 619 |
| Jul 31, 2026 | 394.00 | 395.00 | 373.00 | 393.41 | 393.41 | 1.35% | 363 |
| Jul 30, 2026 | 405.06 | 416.85 | 381.66 | 388.16 | 388.16 | -4.66% | 782 |
| Jul 29, 2026 | 388.26 | 409.53 | 369.69 | 407.12 | 407.12 | 3.49% | 622 |
| Jul 28, 2026 | 375.02 | 401.24 | 368.00 | 393.38 | 393.38 | 3.55% | 972 |
| Jul 27, 2026 | 368.91 | 381.02 | 367.10 | 379.88 | 379.88 | 3.35% | 530 |
| Jul 24, 2026 | 361.95 | 371.42 | 355.12 | 367.58 | 367.58 | 1.56% | 582 |
| Jul 23, 2026 | 347.07 | 368.45 | 336.00 | 361.92 | 361.92 | 7.48% | 870 |
| Jul 22, 2026 | 350.60 | 352.07 | 335.49 | 336.74 | 336.74 | -4.76% | 685 |
| Jul 21, 2026 | 370.00 | 370.00 | 341.01 | 353.56 | 353.56 | -3.35% | 239 |
| Jul 20, 2026 | 357.89 | 367.73 | 354.09 | 365.83 | 365.83 | 0.61% | 226 |
| Jul 17, 2026 | 358.12 | 370.29 | 343.33 | 363.63 | 363.63 | 0.25% | 242 |
| Jul 16, 2026 | 344.34 | 363.10 | 344.34 | 362.74 | 362.74 | 4.00% | 214 |
| Jul 15, 2026 | 346.62 | 355.38 | 340.45 | 348.80 | 348.80 | -0.19% | 233 |
| Jul 14, 2026 | 360.01 | 360.01 | 327.50 | 349.46 | 349.46 | -3.26% | 197 |
| Jul 13, 2026 | 345.44 | 363.43 | 343.11 | 361.22 | 361.22 | 1.29% | 225 |
| Jul 10, 2026 | 366.64 | 366.64 | 332.40 | 356.62 | 356.62 | 0.12% | 144 |
| Jul 9, 2026 | 354.25 | 356.21 | 335.50 | 356.21 | 356.21 | -0.24% | 255 |
| Jul 8, 2026 | 350.00 | 365.00 | 350.00 | 357.08 | 357.08 | -2.84% | 299 |
| Jul 7, 2026 | 364.75 | 381.97 | 364.75 | 368.40 | 367.50 | 0.75% | 341 |
| Jul 6, 2026 | 364.61 | 372.24 | 349.65 | 365.66 | 364.77 | 0.16% | 798 |
| Jul 2, 2026 | 355.00 | 366.24 | 351.00 | 365.06 | 364.17 | 3.05% | 345 |
| Jul 1, 2026 | 340.67 | 355.85 | 325.96 | 354.25 | 353.38 | 4.79% | 507 |
| Jun 30, 2026 | 344.37 | 344.37 | 330.50 | 338.07 | 337.24 | 1.04% | 203 |
| Jun 29, 2026 | 338.31 | 350.00 | 327.50 | 334.59 | 333.77 | -1.32% | 516 |
| Jun 26, 2026 | 347.21 | 347.21 | 332.42 | 339.07 | 338.24 | 1.71% | 443 |
| Jun 25, 2026 | 325.50 | 338.35 | 319.01 | 333.38 | 332.57 | 0.22% | 2,114 |
| Jun 24, 2026 | 358.66 | 358.66 | 327.50 | 332.64 | 331.83 | 1.23% | 231 |
| Jun 23, 2026 | 325.55 | 334.00 | 298.66 | 328.59 | 327.79 | 1.05% | 373 |
| Jun 22, 2026 | 311.80 | 337.22 | 311.80 | 325.16 | 324.37 | -1.82% | 416 |
| Jun 18, 2026 | 330.30 | 336.37 | 320.01 | 331.19 | 330.38 | -0.26% | 398 |
| Jun 17, 2026 | 339.00 | 339.61 | 329.19 | 332.04 | 331.23 | -1.20% | 202 |
| Jun 16, 2026 | 326.46 | 339.91 | 325.00 | 336.06 | 335.24 | 0.98% | 3,265 |