Skip to main content
logo
Roper Technologies, Inc. (LON:0KXM)
London flag London · Delayed Price · Currency is GBP · Price in USD
327.99
-6.17 (-1.85%)
Jun 3, 2026, 5:10 PM GMT

LON:0KXM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026350.00360.00328.93330.35330.35-4.55%186
Jun 1, 2026335.24346.34321.12346.11346.116.34%2,539
May 29, 2026312.00326.50311.01325.47325.471.57%422
May 28, 2026327.53331.00311.01320.45320.450.69%519
May 27, 2026325.00325.45310.09318.25318.25-1.02%319
May 26, 2026330.00345.34318.63321.52321.52-1.31%457
May 22, 2026333.96334.61314.50325.78325.780.84%274
May 21, 2026328.50328.50311.30323.07323.070.46%277
May 20, 2026339.13339.13317.95321.60321.60-2.75%259
May 19, 2026331.00340.00330.00330.68330.680.19%282
May 18, 2026310.35331.01306.01330.06330.061.93%554
May 15, 2026317.00325.37312.00323.80323.802.12%325
May 14, 2026306.62320.90306.62317.07317.070.19%523
May 13, 2026323.25342.76305.93316.48316.48-2.50%1,598
May 12, 2026330.00341.84315.00324.61324.61-1.18%207
May 11, 2026346.48357.00328.38328.47328.47-5.47%513
May 8, 2026352.00383.50340.58347.48347.48-2.31%345
May 7, 2026350.73357.04345.01355.69355.691.10%2,154
May 6, 2026346.01367.55340.00351.83351.83-0.99%492
May 5, 2026365.00365.00342.22355.36355.360.09%196
May 4, 2026358.23360.75350.00355.05355.05-1.34%296
May 1, 2026365.85365.85340.01359.87359.871.27%315
Apr 30, 2026353.72357.50347.42355.36355.360.08%162
Apr 29, 2026352.80375.66346.88355.06355.060.02%257
Apr 28, 2026357.71369.24351.22354.99354.990.74%211
Apr 27, 2026363.78363.78345.01352.38352.38-0.46%311
Apr 24, 2026365.00375.19349.47354.02354.02-3.54%286
Apr 23, 2026358.68398.00358.00367.03367.030.97%497
Apr 22, 2026362.95369.28358.00363.52363.520.55%230
Apr 21, 2026362.52368.04358.00361.54361.540.26%199
Apr 20, 2026359.50371.99349.19360.62360.620.57%352
Apr 17, 2026350.93369.27336.89358.57358.57-1.39%277
Apr 16, 2026348.00369.54348.00363.61363.611.26%221
Apr 15, 2026353.78364.88344.97359.10359.101.09%391
Apr 14, 2026356.40360.72344.37355.22355.22-0.64%336
Apr 13, 2026342.00358.26336.01357.52357.524.38%365
Apr 10, 2026347.56350.10340.03342.52342.52-1.92%924
Apr 9, 2026353.22366.61340.12349.22349.22-2.34%447
Apr 8, 2026365.00367.00356.54357.60357.60-0.51%339
Apr 7, 2026348.23370.36348.23359.43359.430.25%727
Apr 2, 2026343.44363.45335.97359.44358.531.25%574
Apr 1, 2026343.53359.97340.20354.99354.090.58%2,818
Mar 31, 2026364.44365.15348.32352.95352.060.52%189
Mar 30, 2026344.42354.12340.00351.12350.231.27%428
Mar 27, 2026354.00363.29343.52346.70345.82-1.53%227
Mar 26, 2026346.72370.00325.01352.10351.211.78%140
Mar 25, 2026353.80370.17340.40345.93345.05-0.44%275
Mar 24, 2026335.01365.93335.01347.46346.58-2.34%326
Mar 23, 2026353.01368.94321.09355.78354.880.49%1,560
Mar 20, 2026358.00366.00347.75354.06353.16-0.53%217