Rosebank Industries plc (LON:ROSE)
London · Delayed Price · Currency is GBP · Price in GBX 378.00
+8.00 (2.16%)
May 6, 2026, 4:53 PM GMT
Rosebank Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 375.00 | 384.00 | 369.00 | 378.00 | 378.00 | 2.16% | 2,468,451 |
| May 5, 2026 | 370.00 | 378.00 | 369.00 | 370.00 | 370.00 | -1.86% | 2,773,932 |
| May 1, 2026 | 374.00 | 379.00 | 370.00 | 377.00 | 377.00 | 1.89% | 2,464,912 |
| Apr 30, 2026 | 372.00 | 375.00 | 368.00 | 370.00 | 370.00 | - | 1,383,048 |
| Apr 29, 2026 | 370.00 | 378.00 | 366.00 | 370.00 | 370.00 | 1.09% | 1,702,930 |
| Apr 28, 2026 | 376.00 | 380.00 | 364.00 | 366.00 | 366.00 | -2.66% | 1,453,139 |
| Apr 27, 2026 | 374.00 | 382.00 | 372.00 | 376.00 | 376.00 | 2.45% | 1,542,893 |
| Apr 24, 2026 | 371.00 | 378.00 | 366.00 | 367.00 | 367.00 | -1.61% | 1,247,293 |
| Apr 23, 2026 | 380.00 | 380.00 | 370.00 | 373.00 | 373.00 | -0.53% | 1,276,209 |
| Apr 22, 2026 | 380.00 | 389.00 | 373.00 | 375.00 | 375.00 | -2.34% | 1,573,564 |
| Apr 21, 2026 | 380.00 | 384.00 | 372.00 | 384.00 | 384.00 | 2.13% | 2,988,715 |
| Apr 20, 2026 | 394.00 | 395.00 | 375.00 | 376.00 | 376.00 | -3.09% | 2,160,819 |
| Apr 17, 2026 | 381.00 | 392.00 | 377.00 | 388.00 | 388.00 | 2.11% | 3,990,514 |
| Apr 16, 2026 | 377.00 | 382.00 | 370.00 | 380.00 | 380.00 | 0.80% | 4,969,300 |
| Apr 15, 2026 | 372.00 | 386.00 | 370.00 | 377.00 | 377.00 | 1.89% | 14,770,250 |
| Apr 14, 2026 | 376.00 | 380.00 | 367.00 | 370.00 | 370.00 | -0.80% | 4,117,140 |
| Apr 13, 2026 | 362.00 | 374.00 | 355.00 | 373.00 | 373.00 | 2.19% | 1,671,497 |
| Apr 10, 2026 | 347.00 | 369.77 | 347.00 | 365.00 | 365.00 | 4.58% | 3,264,657 |
| Apr 9, 2026 | 336.00 | 350.00 | 334.00 | 349.00 | 349.00 | 3.56% | 3,379,168 |
| Apr 8, 2026 | 327.00 | 349.00 | 327.00 | 337.00 | 337.00 | 3.69% | 1,713,202 |
| Apr 7, 2026 | 327.00 | 332.00 | 325.00 | 325.00 | 325.00 | -0.91% | 1,336,128 |
| Apr 2, 2026 | 327.00 | 328.00 | 320.00 | 328.00 | 328.00 | - | 828,591 |
| Apr 1, 2026 | 321.00 | 331.30 | 320.65 | 328.00 | 328.00 | 4.13% | 1,583,121 |
| Mar 31, 2026 | 310.00 | 315.00 | 304.00 | 315.00 | 315.00 | 1.61% | 1,521,619 |
| Mar 30, 2026 | 319.00 | 324.00 | 308.00 | 310.00 | 310.00 | -3.73% | 1,698,463 |
| Mar 27, 2026 | 326.00 | 332.00 | 317.00 | 322.00 | 322.00 | -1.83% | 3,228,867 |
| Mar 26, 2026 | 335.00 | 336.00 | 328.00 | 328.00 | 328.00 | -2.67% | 3,322,512 |
| Mar 25, 2026 | 320.00 | 337.00 | 320.00 | 337.00 | 337.00 | 4.66% | 6,406,698 |
| Mar 24, 2026 | 317.00 | 322.00 | 310.00 | 322.00 | 322.00 | 0.63% | 950,882 |
| Mar 23, 2026 | 314.00 | 323.00 | 300.85 | 320.00 | 320.00 | 1.59% | 1,416,919 |
| Mar 20, 2026 | 320.00 | 328.00 | 315.00 | 315.00 | 315.00 | -2.78% | 4,479,064 |
| Mar 19, 2026 | 333.00 | 341.00 | 320.00 | 324.00 | 324.00 | -2.99% | 867,159 |
| Mar 18, 2026 | 335.00 | 343.00 | 334.00 | 334.00 | 334.00 | -0.30% | 1,532,133 |
| Mar 17, 2026 | 330.00 | 335.00 | 326.50 | 335.00 | 335.00 | 1.52% | 1,658,159 |
| Mar 16, 2026 | 320.00 | 330.00 | 317.00 | 330.00 | 330.00 | 3.77% | 1,186,006 |
| Mar 13, 2026 | 313.00 | 323.00 | 313.00 | 318.00 | 318.00 | 0.63% | 2,854,143 |
| Mar 12, 2026 | 323.00 | 327.00 | 311.00 | 316.00 | 316.00 | -2.17% | 1,699,380 |
| Mar 11, 2026 | 323.00 | 330.00 | 322.00 | 323.00 | 323.00 | -0.92% | 1,003,455 |
| Mar 10, 2026 | 330.00 | 331.00 | 320.00 | 326.00 | 326.00 | 0.62% | 1,706,990 |
| Mar 9, 2026 | 333.00 | 333.00 | 322.00 | 324.00 | 324.00 | -3.86% | 3,005,255 |
| Mar 6, 2026 | 338.00 | 348.51 | 335.00 | 337.00 | 337.00 | 2.74% | 9,709,662 |
| Feb 16, 2026 | 340.00 | 345.00 | 318.12 | 328.00 | 328.00 | -2.38% | 192,518 |
| Feb 13, 2026 | 348.00 | 356.00 | 335.00 | 336.00 | 336.00 | -4.27% | 476,152 |
| Feb 12, 2026 | 349.00 | 356.00 | 345.00 | 351.00 | 351.00 | 1.15% | 1,915,113 |
| Feb 11, 2026 | 345.00 | 349.00 | 342.48 | 347.00 | 347.00 | 0.58% | 206,496 |
| Feb 10, 2026 | 341.00 | 348.00 | 339.00 | 345.00 | 345.00 | 0.58% | 396,676 |
| Feb 9, 2026 | 340.00 | 343.00 | 337.00 | 343.00 | 343.00 | 1.18% | 259,383 |
| Feb 6, 2026 | 328.00 | 340.00 | 326.40 | 339.00 | 339.00 | 2.42% | 328,925 |
| Feb 5, 2026 | 340.00 | 344.00 | 328.00 | 331.00 | 331.00 | -2.65% | 280,405 |
| Feb 4, 2026 | 354.00 | 354.00 | 335.00 | 340.00 | 340.00 | -3.41% | 446,603 |