Rosebank Industries plc (LON:ROSE)
London · Delayed Price · Currency is GBP · Price in GBX 331.00
+2.00 (0.61%)
Jul 24, 2026, 4:35 PM GMT
Rosebank Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 327.00 | 334.00 | 326.00 | 331.00 | 331.00 | 0.61% | 1,761,425 |
| Jul 23, 2026 | 338.00 | 343.00 | 329.00 | 329.00 | 329.00 | -2.95% | 2,802,195 |
| Jul 22, 2026 | 330.00 | 343.00 | 326.00 | 339.00 | 339.00 | 4.63% | 3,325,822 |
| Jul 21, 2026 | 330.00 | 344.00 | 320.00 | 324.00 | 324.00 | 8.36% | 13,231,268 |
| Jul 20, 2026 | 296.00 | 305.00 | 294.00 | 299.00 | 299.00 | 1.36% | 1,203,863 |
| Jul 17, 2026 | 299.00 | 301.00 | 294.00 | 295.00 | 295.00 | -2.32% | 1,422,721 |
| Jul 16, 2026 | 297.00 | 307.00 | 297.00 | 302.00 | 302.00 | 0.33% | 3,827,053 |
| Jul 15, 2026 | 310.00 | 310.00 | 297.00 | 301.00 | 301.00 | -2.27% | 6,120,285 |
| Jul 14, 2026 | 310.00 | 311.00 | 304.00 | 308.00 | 308.00 | -0.96% | 11,458,745 |
| Jul 13, 2026 | 318.00 | 322.00 | 311.00 | 311.00 | 311.00 | -2.20% | 1,996,902 |
| Jul 10, 2026 | 317.00 | 319.00 | 314.00 | 318.00 | 318.00 | 0.32% | 2,916,308 |
| Jul 9, 2026 | 310.00 | 321.00 | 310.00 | 317.00 | 317.00 | - | 4,791,777 |
| Jul 8, 2026 | 324.00 | 324.00 | 310.00 | 317.00 | 317.00 | -2.16% | 4,626,547 |
| Jul 7, 2026 | 333.00 | 333.00 | 324.00 | 324.00 | 324.00 | -3.28% | 993,754 |
| Jul 6, 2026 | 330.00 | 336.00 | 328.00 | 335.00 | 335.00 | 0.90% | 2,494,676 |
| Jul 3, 2026 | 329.00 | 333.00 | 328.00 | 332.00 | 332.00 | 0.91% | 927,771 |
| Jul 2, 2026 | 327.00 | 333.00 | 321.00 | 329.00 | 329.00 | 0.30% | 6,598,559 |
| Jul 1, 2026 | 338.00 | 340.00 | 325.00 | 328.00 | 328.00 | -0.91% | 5,661,932 |
| Jun 30, 2026 | 336.00 | 336.00 | 324.00 | 331.00 | 331.00 | 2.16% | 6,797,421 |
| Jun 29, 2026 | 321.00 | 336.00 | 321.00 | 324.00 | 324.00 | 0.31% | 9,756,556 |
| Jun 26, 2026 | 308.00 | 323.00 | 301.00 | 323.00 | 323.00 | 3.86% | 9,248,191 |
| Jun 25, 2026 | 324.00 | 324.00 | 308.00 | 311.00 | 311.00 | -1.27% | 7,076,065 |
| Jun 24, 2026 | 319.00 | 322.00 | 312.53 | 315.00 | 315.00 | -1.25% | 4,180,978 |
| Jun 23, 2026 | 338.00 | 338.00 | 313.00 | 319.00 | 319.00 | -4.49% | 3,132,621 |
| Jun 22, 2026 | 343.00 | 347.00 | 324.00 | 334.00 | 334.00 | -2.91% | 2,506,491 |
| Jun 19, 2026 | 352.00 | 355.00 | 343.00 | 344.00 | 344.00 | -2.27% | 33,136,310 |
| Jun 18, 2026 | 341.00 | 355.00 | 335.00 | 352.00 | 352.00 | 2.92% | 3,391,543 |
| Jun 17, 2026 | 341.00 | 349.00 | 333.00 | 342.00 | 342.00 | 1.18% | 2,348,489 |
| Jun 16, 2026 | 353.00 | 354.00 | 338.00 | 338.00 | 338.00 | -2.31% | 2,263,975 |
| Jun 15, 2026 | 355.00 | 364.00 | 345.00 | 346.00 | 346.00 | -1.14% | 3,110,843 |
| Jun 12, 2026 | 351.00 | 354.00 | 340.00 | 350.00 | 350.00 | 3.55% | 2,736,766 |
| Jun 11, 2026 | 345.00 | 349.00 | 338.00 | 338.00 | 338.00 | -1.46% | 2,256,921 |
| Jun 10, 2026 | 363.00 | 363.00 | 341.00 | 343.00 | 343.00 | -4.72% | 2,075,390 |
| Jun 9, 2026 | 349.00 | 364.00 | 349.00 | 360.00 | 360.00 | 0.84% | 4,470,165 |
| Jun 8, 2026 | 351.00 | 360.00 | 348.00 | 357.00 | 357.00 | 1.13% | 2,115,896 |
| Jun 5, 2026 | 352.00 | 358.00 | 344.00 | 353.00 | 353.00 | 0.57% | 2,171,473 |
| Jun 4, 2026 | 348.00 | 351.00 | 339.00 | 351.00 | 351.00 | 2.03% | 1,952,771 |
| Jun 3, 2026 | 358.00 | 361.00 | 342.00 | 344.00 | 344.00 | -4.44% | 1,973,526 |
| Jun 2, 2026 | 356.00 | 362.00 | 349.00 | 360.00 | 360.00 | 4.35% | 4,115,608 |
| Jun 1, 2026 | 347.00 | 350.00 | 340.80 | 345.00 | 345.00 | -0.58% | 2,269,869 |
| May 29, 2026 | 349.00 | 357.00 | 342.00 | 347.00 | 347.00 | -1.70% | 34,407,970 |
| May 28, 2026 | 353.00 | 358.00 | 349.00 | 353.00 | 353.00 | -0.56% | 1,515,725 |
| May 27, 2026 | 360.00 | 363.00 | 355.00 | 355.00 | 355.00 | -0.28% | 1,897,345 |
| May 26, 2026 | 352.00 | 359.00 | 349.00 | 356.00 | 356.00 | 2.01% | 2,550,903 |
| May 22, 2026 | 347.00 | 353.00 | 344.00 | 349.00 | 349.00 | 0.87% | 2,672,174 |
| May 21, 2026 | 342.00 | 351.00 | 342.00 | 346.00 | 346.00 | -0.57% | 2,770,051 |
| May 20, 2026 | 340.00 | 351.00 | 340.00 | 348.00 | 348.00 | 1.16% | 3,116,536 |
| May 19, 2026 | 350.00 | 355.00 | 340.00 | 344.00 | 344.00 | -1.71% | 1,834,802 |
| May 18, 2026 | 359.00 | 362.00 | 349.00 | 350.00 | 350.00 | -2.23% | 2,223,791 |
| May 15, 2026 | 370.00 | 371.00 | 356.00 | 358.00 | 358.00 | -2.19% | 1,539,106 |