Rosebank Industries plc (LON:ROSE)
London · Delayed Price · Currency is GBP · Price in GBX 319.00
+4.00 (1.27%)
Sep 25, 2026, 10:34 AM GMT
Rosebank Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 318.00 | 318.00 | 315.00 | 317.00 | - | 0.63% | 121,986 |
| Sep 24, 2026 | 322.00 | 323.00 | 315.00 | 315.00 | 315.00 | -3.08% | 1,506,058 |
| Sep 23, 2026 | 331.00 | 334.00 | 324.00 | 325.00 | 325.00 | -1.81% | 1,487,676 |
| Sep 22, 2026 | 330.00 | 334.00 | 330.00 | 331.00 | 331.00 | - | 1,765,936 |
| Sep 21, 2026 | 335.00 | 335.00 | 322.00 | 331.00 | 331.00 | 3.12% | 1,266,650 |
| Sep 18, 2026 | 331.00 | 331.00 | 321.00 | 321.00 | 321.00 | -2.43% | 10,134,156 |
| Sep 17, 2026 | 323.00 | 329.00 | 318.00 | 329.00 | 329.00 | 4.11% | 1,551,650 |
| Sep 16, 2026 | 318.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.86% | 1,962,066 |
| Sep 15, 2026 | 323.00 | 327.00 | 320.00 | 322.00 | 322.00 | -0.62% | 1,477,715 |
| Sep 14, 2026 | 334.00 | 336.00 | 323.00 | 324.00 | 324.00 | -3.28% | 1,375,585 |
| Sep 11, 2026 | 325.00 | 335.00 | 325.00 | 335.00 | 335.00 | 1.82% | 970,910 |
| Sep 10, 2026 | 341.00 | 343.00 | 328.00 | 329.00 | 329.00 | -4.21% | 3,069,972 |
| Sep 9, 2026 | 341.00 | 349.43 | 337.00 | 345.00 | 343.45 | 2.37% | 2,196,483 |
| Sep 8, 2026 | 335.00 | 342.00 | 328.00 | 337.00 | 335.49 | -0.88% | 3,055,888 |
| Sep 7, 2026 | 342.00 | 346.00 | 333.95 | 340.00 | 338.47 | -0.29% | 1,913,962 |
| Sep 4, 2026 | 355.00 | 357.98 | 337.00 | 341.00 | 339.47 | -3.67% | 6,244,721 |
| Sep 3, 2026 | 359.00 | 364.00 | 349.00 | 354.00 | 352.41 | 3.51% | 4,546,082 |
| Sep 2, 2026 | 336.00 | 342.00 | 335.00 | 342.00 | 340.46 | 0.88% | 4,254,035 |
| Sep 1, 2026 | 348.00 | 355.00 | 339.00 | 339.00 | 337.48 | -3.14% | 4,756,965 |
| Aug 28, 2026 | 358.00 | 358.00 | 347.00 | 350.00 | 348.43 | -1.41% | 2,241,750 |
| Aug 27, 2026 | 350.00 | 356.00 | 347.00 | 355.00 | 353.41 | 2.01% | 765,884 |
| Aug 26, 2026 | 350.00 | 351.20 | 344.00 | 348.00 | 346.44 | 0.87% | 4,879,289 |
| Aug 25, 2026 | 340.00 | 349.00 | 340.00 | 345.00 | 343.45 | 0.29% | 921,726 |
| Aug 24, 2026 | 347.00 | 348.00 | 338.00 | 344.00 | 342.45 | -0.86% | 1,189,588 |
| Aug 21, 2026 | 342.00 | 353.00 | 342.00 | 347.00 | 345.44 | 1.46% | 1,752,495 |
| Aug 20, 2026 | 350.00 | 350.00 | 339.00 | 342.00 | 340.46 | -0.29% | 1,076,228 |
| Aug 19, 2026 | 342.00 | 350.76 | 339.00 | 343.00 | 341.46 | - | 2,552,989 |
| Aug 18, 2026 | 352.00 | 352.00 | 343.00 | 343.00 | 341.46 | -2.28% | 1,110,132 |
| Aug 17, 2026 | 349.00 | 357.00 | 349.00 | 351.00 | 349.42 | 0.29% | 2,576,869 |
| Aug 14, 2026 | 352.00 | 353.00 | 347.00 | 350.00 | 348.43 | - | 924,474 |
| Aug 13, 2026 | 354.00 | 354.00 | 349.00 | 350.00 | 348.43 | -0.85% | 3,080,490 |
| Aug 12, 2026 | 350.00 | 355.00 | 348.00 | 353.00 | 351.41 | 0.86% | 3,164,398 |
| Aug 11, 2026 | 360.00 | 360.00 | 342.00 | 350.00 | 348.43 | - | 1,834,670 |
| Aug 10, 2026 | 370.00 | 370.00 | 348.00 | 350.00 | 348.43 | -1.96% | 1,528,676 |
| Aug 7, 2026 | 364.00 | 365.00 | 355.00 | 357.00 | 355.40 | -1.92% | 2,175,087 |
| Aug 6, 2026 | 352.00 | 368.00 | 352.00 | 364.00 | 362.36 | 2.25% | 4,726,099 |
| Aug 5, 2026 | 355.00 | 362.00 | 353.00 | 356.00 | 354.40 | - | 2,907,776 |
| Aug 4, 2026 | 347.00 | 360.00 | 347.00 | 356.00 | 354.40 | 2.01% | 2,083,637 |
| Aug 3, 2026 | 340.00 | 353.00 | 339.00 | 349.00 | 347.43 | 3.87% | 4,410,219 |
| Jul 31, 2026 | 336.00 | 342.00 | 335.00 | 336.00 | 334.49 | -0.88% | 1,789,752 |
| Jul 30, 2026 | 323.00 | 341.00 | 322.00 | 339.00 | 337.48 | 4.31% | 4,583,563 |
| Jul 29, 2026 | 330.00 | 331.07 | 323.00 | 325.00 | 323.54 | -1.52% | 1,505,940 |
| Jul 28, 2026 | 330.00 | 334.00 | 328.00 | 330.00 | 328.52 | -0.90% | 1,012,133 |
| Jul 27, 2026 | 331.00 | 335.00 | 329.16 | 333.00 | 331.50 | 0.60% | 782,060 |
| Jul 24, 2026 | 327.00 | 334.00 | 326.00 | 331.00 | 329.51 | 0.61% | 1,929,918 |
| Jul 23, 2026 | 338.00 | 344.00 | 329.00 | 329.00 | 327.52 | -2.95% | 5,425,646 |
| Jul 22, 2026 | 330.00 | 343.16 | 326.00 | 339.00 | 337.48 | 4.63% | 4,458,654 |
| Jul 21, 2026 | 330.00 | 344.00 | 319.60 | 324.00 | 322.54 | 8.36% | 13,728,655 |
| Jul 20, 2026 | 296.00 | 305.00 | 294.00 | 299.00 | 297.66 | 1.36% | 1,203,863 |
| Jul 17, 2026 | 299.00 | 301.00 | 294.00 | 295.00 | 293.67 | -2.32% | 1,422,721 |