Rotork plc (LON:ROR)
London · Delayed Price · Currency is GBP · Price in GBX 317.80
-7.80 (-2.40%)
Aug 1, 2025, 4:35 PM BST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 323.00 | 324.00 | 317.80 | 317.80 | 317.80 | -2.40% | 1,935,536 |
| Jul 31, 2025 | 328.40 | 329.40 | 324.40 | 325.60 | 325.60 | 0.43% | 2,482,213 |
| Jul 30, 2025 | 324.40 | 326.10 | 322.00 | 324.20 | 324.20 | -0.06% | 928,316 |
| Jul 29, 2025 | 315.40 | 325.20 | 315.40 | 324.40 | 324.40 | 0.62% | 907,804 |
| Jul 28, 2025 | 323.00 | 327.80 | 321.60 | 322.40 | 322.40 | -0.25% | 1,049,030 |
| Jul 25, 2025 | 316.20 | 324.80 | 316.20 | 323.20 | 323.20 | 0.06% | 3,016,208 |
| Jul 24, 2025 | 323.40 | 326.55 | 322.60 | 323.00 | 323.00 | -0.06% | 1,290,379 |
| Jul 23, 2025 | 324.80 | 326.60 | 323.20 | 323.20 | 323.20 | 0.44% | 2,315,881 |
| Jul 22, 2025 | 316.40 | 324.00 | 316.40 | 321.80 | 321.80 | -0.43% | 1,144,989 |
| Jul 21, 2025 | 328.00 | 329.20 | 323.00 | 323.20 | 323.20 | -1.22% | 707,872 |
| Jul 18, 2025 | 324.80 | 330.00 | 324.80 | 327.20 | 327.20 | 0.49% | 869,475 |
| Jul 17, 2025 | 325.00 | 328.40 | 322.20 | 325.60 | 325.60 | 1.62% | 1,613,109 |
| Jul 16, 2025 | 319.60 | 324.40 | 319.60 | 320.40 | 320.40 | -0.44% | 1,317,303 |
| Jul 15, 2025 | 318.40 | 324.40 | 318.00 | 321.80 | 321.80 | 1.00% | 1,405,372 |
| Jul 14, 2025 | 310.80 | 319.40 | 310.80 | 318.60 | 318.60 | -0.25% | 917,643 |
| Jul 11, 2025 | 320.00 | 321.80 | 318.00 | 319.40 | 319.40 | -0.87% | 2,119,700 |
| Jul 10, 2025 | 317.60 | 322.22 | 316.60 | 322.20 | 322.20 | 2.03% | 2,539,308 |
| Jul 9, 2025 | 314.20 | 321.20 | 314.20 | 315.80 | 315.80 | -0.82% | 3,699,242 |
| Jul 8, 2025 | 319.00 | 320.40 | 314.20 | 318.40 | 318.40 | -0.38% | 2,048,626 |
| Jul 7, 2025 | 322.80 | 324.20 | 318.40 | 319.60 | 319.60 | -0.87% | 984,971 |
| Jul 4, 2025 | 320.40 | 324.60 | 320.40 | 322.40 | 322.40 | -0.98% | 644,637 |
| Jul 3, 2025 | 327.40 | 327.40 | 320.80 | 325.60 | 325.60 | 1.24% | 1,356,249 |
| Jul 2, 2025 | 326.00 | 326.00 | 317.60 | 321.60 | 321.60 | 0.25% | 1,358,482 |
| Jul 1, 2025 | 321.80 | 322.20 | 317.20 | 320.80 | 320.80 | -0.12% | 1,112,481 |
| Jun 30, 2025 | 326.60 | 326.60 | 320.60 | 321.20 | 321.20 | -0.93% | 1,161,522 |
| Jun 27, 2025 | 319.00 | 325.20 | 318.80 | 324.20 | 324.20 | 1.69% | 1,725,698 |
| Jun 26, 2025 | 314.40 | 319.07 | 314.40 | 318.80 | 318.80 | 1.34% | 1,199,125 |
| Jun 25, 2025 | 313.00 | 319.00 | 313.00 | 314.60 | 314.60 | -1.19% | 1,486,680 |
| Jun 24, 2025 | 318.80 | 324.80 | 317.80 | 318.40 | 318.40 | 0.25% | 1,465,398 |
| Jun 23, 2025 | 319.00 | 321.20 | 315.60 | 317.60 | 317.60 | -0.50% | 2,527,494 |
| Jun 20, 2025 | 327.40 | 327.40 | 319.20 | 319.20 | 319.20 | -1.91% | 2,952,725 |
| Jun 19, 2025 | 329.40 | 330.40 | 325.20 | 325.40 | 325.40 | -1.99% | 1,027,636 |
| Jun 18, 2025 | 331.00 | 334.40 | 330.52 | 332.00 | 332.00 | -0.54% | 1,323,082 |
| Jun 17, 2025 | 335.60 | 337.00 | 333.00 | 333.80 | 333.80 | -0.71% | 2,855,616 |
| Jun 16, 2025 | 327.00 | 336.22 | 327.00 | 336.20 | 336.20 | 2.94% | 7,496,377 |
| Jun 13, 2025 | 318.80 | 327.80 | 318.80 | 326.60 | 326.60 | -0.12% | 1,620,294 |
| Jun 12, 2025 | 323.00 | 327.80 | 323.00 | 327.00 | 327.00 | - | 1,338,821 |
| Jun 11, 2025 | 327.20 | 329.00 | 325.60 | 327.00 | 327.00 | 0.18% | 2,796,313 |
| Jun 10, 2025 | 328.00 | 330.00 | 326.00 | 326.40 | 326.40 | -0.55% | 3,068,650 |
| Jun 9, 2025 | 321.20 | 328.20 | 320.00 | 328.20 | 328.20 | 2.12% | 3,142,570 |
| Jun 6, 2025 | 319.00 | 322.00 | 319.00 | 321.40 | 321.40 | 0.37% | 1,652,034 |
| Jun 5, 2025 | 320.80 | 324.20 | 319.40 | 320.20 | 320.20 | -0.37% | 2,239,260 |
| Jun 4, 2025 | 319.40 | 325.20 | 317.40 | 321.40 | 321.40 | 0.63% | 5,529,343 |
| Jun 3, 2025 | 313.40 | 319.40 | 310.60 | 319.40 | 319.40 | 2.70% | 2,962,818 |
| Jun 2, 2025 | 311.20 | 315.60 | 309.60 | 311.00 | 311.00 | -1.14% | 2,771,610 |
| May 30, 2025 | 313.00 | 318.00 | 313.00 | 314.60 | 314.60 | 0.32% | 1,732,733 |
| May 29, 2025 | 315.00 | 319.60 | 313.00 | 313.60 | 313.60 | 0.06% | 2,104,307 |
| May 28, 2025 | 310.20 | 315.00 | 310.20 | 313.40 | 313.40 | 0.90% | 3,232,734 |
| May 27, 2025 | 308.60 | 312.20 | 307.60 | 310.60 | 310.60 | 1.37% | 3,250,744 |
| May 23, 2025 | 302.00 | 311.40 | 301.00 | 306.40 | 306.40 | -0.78% | 3,021,925 |