Roper Technologies, Inc. (LON:0KXM)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 453.09
+13.57 (3.09%)
Oct 27, 2026, 11:27 AM GMT
LON:0KXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 442.47 | 453.09 | 436.86 | 453.09 | 453.09 | 3.09% | 1 |
| Oct 26, 2026 | 434.20 | 451.20 | 432.01 | 439.52 | 439.52 | 0.67% | 516 |
| Oct 23, 2026 | 447.00 | 447.00 | 426.64 | 436.60 | 436.60 | -0.10% | 909 |
| Oct 22, 2026 | 399.67 | 437.79 | 392.00 | 437.03 | 437.03 | 10.22% | 659 |
| Oct 21, 2026 | 389.03 | 405.00 | 389.03 | 396.50 | 396.50 | 0.40% | 483 |
| Oct 20, 2026 | 378.34 | 395.26 | 378.34 | 394.91 | 394.91 | 2.80% | 325 |
| Oct 19, 2026 | 383.63 | 385.56 | 372.07 | 384.15 | 384.15 | 0.77% | 957 |
| Oct 16, 2026 | 379.91 | 393.72 | 378.81 | 381.22 | 381.22 | -0.60% | 438 |
| Oct 15, 2026 | 372.69 | 386.49 | 370.12 | 383.51 | 383.51 | 3.33% | 265 |
| Oct 14, 2026 | 362.96 | 375.00 | 362.96 | 371.15 | 371.15 | 0.20% | 152 |
| Oct 13, 2026 | 372.78 | 378.00 | 365.00 | 370.40 | 370.40 | 0.54% | 265 |
| Oct 12, 2026 | 364.00 | 372.00 | 360.35 | 368.40 | 368.40 | 0.98% | 303 |
| Oct 9, 2026 | 369.69 | 370.04 | 355.00 | 364.84 | 364.84 | 0.70% | 143 |
| Oct 8, 2026 | 365.90 | 366.00 | 354.61 | 362.29 | 362.29 | 1.01% | 168 |
| Oct 7, 2026 | 363.24 | 370.04 | 357.38 | 358.68 | 358.68 | -0.59% | 209 |
| Oct 6, 2026 | 359.71 | 369.00 | 358.92 | 360.80 | 360.80 | 0.48% | 219 |
| Oct 5, 2026 | 354.32 | 362.02 | 348.52 | 359.09 | 359.09 | 0.90% | 474 |
| Oct 2, 2026 | 374.00 | 374.00 | 354.65 | 355.88 | 355.88 | -0.85% | 268 |
| Oct 1, 2026 | 344.26 | 362.59 | 344.26 | 359.84 | 358.92 | 2.84% | 470 |
| Sep 30, 2026 | 351.54 | 354.77 | 345.95 | 349.91 | 349.02 | 0.50% | 205 |
| Sep 29, 2026 | 352.41 | 357.74 | 344.26 | 348.16 | 347.27 | -1.26% | 513 |
| Sep 28, 2026 | 354.56 | 362.00 | 347.22 | 352.62 | 351.72 | -1.78% | 507 |
| Sep 25, 2026 | 367.79 | 367.79 | 358.78 | 359.01 | 358.09 | -1.11% | 197 |
| Sep 24, 2026 | 374.34 | 374.34 | 361.84 | 363.05 | 362.12 | -1.74% | 256 |
| Sep 23, 2026 | 368.80 | 371.24 | 354.00 | 369.48 | 368.54 | 1.40% | 340 |
| Sep 22, 2026 | 365.40 | 374.71 | 360.00 | 364.39 | 363.46 | -1.34% | 460 |
| Sep 21, 2026 | 362.66 | 377.06 | 362.66 | 369.35 | 368.41 | -0.86% | 513 |
| Sep 18, 2026 | 365.00 | 379.75 | 365.00 | 372.55 | 371.60 | -0.69% | 2,764 |
| Sep 17, 2026 | 365.00 | 379.75 | 365.00 | 375.14 | 374.18 | -0.42% | 181 |
| Sep 16, 2026 | 375.00 | 383.60 | 375.00 | 376.71 | 375.75 | -2.51% | 918 |
| Sep 15, 2026 | 394.00 | 398.56 | 382.02 | 386.41 | 385.42 | -2.42% | 992 |
| Sep 14, 2026 | 379.19 | 403.98 | 379.19 | 396.01 | 395.00 | 2.26% | 346 |
| Sep 11, 2026 | 389.00 | 396.79 | 383.55 | 387.25 | 386.26 | -0.33% | 577 |
| Sep 10, 2026 | 390.00 | 396.80 | 385.04 | 388.54 | 387.55 | -1.10% | 395 |
| Sep 9, 2026 | 394.60 | 400.00 | 385.85 | 392.88 | 391.88 | -0.59% | 245 |
| Sep 8, 2026 | 405.43 | 418.02 | 393.94 | 395.20 | 394.19 | -3.22% | 700 |
| Sep 4, 2026 | 427.26 | 427.26 | 405.29 | 408.33 | 407.29 | -3.56% | 204 |
| Sep 3, 2026 | 428.68 | 429.98 | 416.21 | 423.39 | 422.31 | 1.47% | 192 |
| Sep 2, 2026 | 413.02 | 429.86 | 413.02 | 417.26 | 416.19 | -0.39% | 152 |
| Sep 1, 2026 | 430.50 | 434.99 | 417.79 | 418.89 | 417.82 | -1.91% | 396 |
| Aug 31, 2026 | 432.00 | 433.00 | 417.86 | 427.06 | 425.97 | 0.30% | 196 |
| Aug 28, 2026 | 420.00 | 432.00 | 412.14 | 425.77 | 424.68 | 1.26% | 261 |
| Aug 27, 2026 | 405.72 | 422.83 | 405.72 | 420.46 | 419.39 | 1.51% | 311 |
| Aug 26, 2026 | 405.43 | 416.99 | 399.80 | 414.21 | 413.15 | 0.36% | 124 |
| Aug 25, 2026 | 412.49 | 419.83 | 400.01 | 412.73 | 411.68 | -0.13% | 220 |
| Aug 24, 2026 | 416.00 | 422.99 | 408.00 | 413.28 | 412.22 | 1.13% | 711 |
| Aug 21, 2026 | 409.16 | 418.00 | 400.60 | 408.65 | 407.61 | -0.51% | 171 |
| Aug 20, 2026 | 406.00 | 412.61 | 399.60 | 410.73 | 409.68 | 0.29% | 216 |
| Aug 19, 2026 | 394.56 | 410.53 | 384.84 | 409.53 | 408.48 | 2.29% | 731 |
| Aug 18, 2026 | 387.00 | 401.50 | 387.00 | 400.38 | 399.36 | 1.61% | 171 |