Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 355.05
-4.82 (-1.34%)
At close: May 4, 2026
LON:0KXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 365.00 | 365.00 | 342.22 | 355.02 | - | -0.01% | 121 |
| May 4, 2026 | 358.23 | 360.75 | 350.00 | 355.05 | 355.05 | -1.34% | 296 |
| May 1, 2026 | 365.85 | 365.85 | 340.01 | 359.87 | 359.87 | 1.27% | 315 |
| Apr 30, 2026 | 353.72 | 357.50 | 347.42 | 355.36 | 355.36 | 0.08% | 162 |
| Apr 29, 2026 | 352.80 | 375.66 | 346.88 | 355.06 | 355.06 | 0.02% | 257 |
| Apr 28, 2026 | 357.71 | 369.24 | 351.22 | 354.99 | 354.99 | 0.74% | 211 |
| Apr 27, 2026 | 363.78 | 363.78 | 345.01 | 352.38 | 352.38 | -0.46% | 311 |
| Apr 24, 2026 | 365.00 | 375.19 | 349.47 | 354.02 | 354.02 | -3.54% | 286 |
| Apr 23, 2026 | 358.68 | 398.00 | 358.00 | 367.03 | 367.03 | 0.97% | 497 |
| Apr 22, 2026 | 362.95 | 369.28 | 358.00 | 363.52 | 363.52 | 0.55% | 230 |
| Apr 21, 2026 | 362.52 | 368.04 | 358.00 | 361.54 | 361.54 | 0.26% | 199 |
| Apr 20, 2026 | 359.50 | 371.99 | 349.19 | 360.62 | 360.62 | 0.57% | 352 |
| Apr 17, 2026 | 350.93 | 369.27 | 336.89 | 358.57 | 358.57 | -1.39% | 277 |
| Apr 16, 2026 | 348.00 | 369.54 | 348.00 | 363.61 | 363.61 | 1.26% | 221 |
| Apr 15, 2026 | 353.78 | 364.88 | 344.97 | 359.10 | 359.10 | 1.09% | 391 |
| Apr 14, 2026 | 356.40 | 360.72 | 344.37 | 355.22 | 355.22 | -0.64% | 336 |
| Apr 13, 2026 | 342.00 | 358.26 | 336.01 | 357.52 | 357.52 | 4.38% | 365 |
| Apr 10, 2026 | 347.56 | 350.10 | 340.03 | 342.52 | 342.52 | -1.92% | 924 |
| Apr 9, 2026 | 353.22 | 366.61 | 340.12 | 349.22 | 349.22 | -2.34% | 447 |
| Apr 8, 2026 | 365.00 | 367.00 | 356.54 | 357.60 | 357.60 | -0.51% | 339 |
| Apr 7, 2026 | 348.23 | 370.36 | 348.23 | 359.43 | 359.43 | - | 727 |
| Apr 2, 2026 | 343.44 | 363.45 | 335.97 | 359.44 | 358.53 | 1.25% | 574 |
| Apr 1, 2026 | 343.53 | 359.97 | 340.20 | 354.99 | 354.09 | 0.58% | 2,818 |
| Mar 31, 2026 | 364.44 | 365.15 | 348.32 | 352.95 | 352.06 | 0.52% | 189 |
| Mar 30, 2026 | 344.42 | 354.12 | 340.00 | 351.12 | 350.23 | 1.27% | 428 |
| Mar 27, 2026 | 354.00 | 363.29 | 343.52 | 346.70 | 345.82 | -1.53% | 227 |
| Mar 26, 2026 | 346.72 | 370.00 | 325.01 | 352.10 | 351.21 | 1.78% | 140 |
| Mar 25, 2026 | 353.80 | 370.17 | 340.40 | 345.93 | 345.05 | -0.44% | 275 |
| Mar 24, 2026 | 335.01 | 365.93 | 335.01 | 347.46 | 346.58 | -2.34% | 326 |
| Mar 23, 2026 | 353.01 | 368.94 | 321.09 | 355.78 | 354.88 | 0.49% | 1,560 |
| Mar 20, 2026 | 358.00 | 366.00 | 347.75 | 354.06 | 353.16 | -0.53% | 217 |
| Mar 19, 2026 | 361.42 | 365.99 | 335.01 | 355.95 | 355.05 | 1.90% | 436 |
| Mar 18, 2026 | 382.00 | 382.00 | 346.28 | 349.31 | 348.43 | -0.65% | 205 |
| Mar 17, 2026 | 353.00 | 362.08 | 345.20 | 351.61 | 350.72 | -0.04% | 150 |
| Mar 16, 2026 | 351.01 | 358.95 | 335.01 | 351.75 | 350.86 | 0.71% | 330 |
| Mar 13, 2026 | 348.00 | 355.55 | 343.62 | 349.27 | 348.39 | -0.27% | 125 |
| Mar 12, 2026 | 353.86 | 357.17 | 345.39 | 350.23 | 349.34 | -0.27% | 274 |
| Mar 11, 2026 | 353.00 | 360.09 | 348.38 | 351.19 | 350.30 | -0.56% | 162 |
| Mar 10, 2026 | 364.30 | 366.00 | 349.29 | 353.18 | 352.29 | -2.22% | 305 |
| Mar 9, 2026 | 367.50 | 374.00 | 358.80 | 361.19 | 360.28 | -0.97% | 399 |
| Mar 6, 2026 | 368.67 | 370.00 | 358.52 | 364.74 | 363.82 | -0.11% | 329 |
| Mar 5, 2026 | 361.27 | 369.52 | 355.01 | 365.13 | 364.21 | 0.12% | 394 |
| Mar 4, 2026 | 354.00 | 364.80 | 345.84 | 364.71 | 363.79 | 2.33% | 454 |
| Mar 3, 2026 | 348.00 | 357.81 | 345.00 | 356.40 | 355.50 | 0.44% | 311 |
| Mar 2, 2026 | 349.00 | 355.94 | 336.79 | 354.83 | 353.93 | 2.07% | 926 |
| Feb 27, 2026 | 351.48 | 354.82 | 343.01 | 347.65 | 346.77 | -0.72% | 388 |
| Feb 26, 2026 | 345.00 | 354.70 | 341.02 | 350.18 | 349.29 | 2.16% | 729 |
| Feb 25, 2026 | 346.05 | 346.05 | 335.00 | 342.78 | 341.91 | 1.53% | 1,139 |
| Feb 24, 2026 | 340.00 | 341.49 | 329.45 | 337.61 | 336.76 | 0.72% | 308 |
| Feb 23, 2026 | 342.11 | 342.11 | 329.73 | 335.19 | 334.34 | -0.14% | 698 |