Rosebank Industries plc (LON:ROSE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 321.00
+1.00 (0.31%)
Nov 4, 2026, 4:35 PM GMT
Rosebank Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 314.00 | 326.00 | 314.00 | 321.00 | 321.00 | 0.31% | 3,688,178 |
| Nov 3, 2026 | 326.00 | 329.00 | 315.00 | 320.00 | 320.00 | - | 1,583,157 |
| Nov 2, 2026 | 321.00 | 323.00 | 317.00 | 320.00 | 320.00 | - | 1,476,929 |
| Oct 30, 2026 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | -0.62% | 1,315,299 |
| Oct 29, 2026 | 320.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.26% | 1,315,692 |
| Oct 28, 2026 | 314.00 | 319.00 | 312.93 | 318.00 | 318.00 | - | 2,123,769 |
| Oct 27, 2026 | 315.00 | 318.00 | 310.72 | 318.00 | 318.00 | 0.63% | 2,846,559 |
| Oct 26, 2026 | 310.00 | 319.06 | 310.00 | 316.00 | 316.00 | 1.28% | 1,318,481 |
| Oct 23, 2026 | 303.00 | 319.00 | 303.00 | 312.00 | 312.00 | 2.63% | 2,130,536 |
| Oct 22, 2026 | 305.00 | 310.50 | 302.00 | 304.00 | 304.00 | -1.30% | 1,670,001 |
| Oct 21, 2026 | 307.00 | 310.00 | 303.00 | 308.00 | 308.00 | 0.65% | 1,368,539 |
| Oct 20, 2026 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | -0.33% | 2,035,091 |
| Oct 19, 2026 | 313.00 | 315.00 | 304.00 | 307.00 | 307.00 | -1.29% | 2,072,198 |
| Oct 16, 2026 | 309.00 | 313.00 | 306.00 | 311.00 | 311.00 | 1.63% | 1,504,264 |
| Oct 15, 2026 | 312.00 | 313.00 | 305.00 | 306.00 | 306.00 | -3.16% | 2,450,405 |
| Oct 14, 2026 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | -1.86% | 1,719,676 |
| Oct 13, 2026 | 306.00 | 323.00 | 305.00 | 322.00 | 322.00 | 3.87% | 2,414,334 |
| Oct 12, 2026 | 303.00 | 313.00 | 303.00 | 310.00 | 310.00 | - | 894,766 |
| Oct 9, 2026 | 303.00 | 310.00 | 303.00 | 310.00 | 310.00 | 1.97% | 1,087,138 |
| Oct 8, 2026 | 310.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.98% | 1,095,349 |
| Oct 7, 2026 | 314.00 | 314.00 | 306.00 | 307.00 | 307.00 | -3.15% | 1,953,048 |
| Oct 6, 2026 | 312.00 | 324.00 | 312.00 | 317.00 | 317.00 | 0.96% | 1,469,670 |
| Oct 5, 2026 | 312.00 | 317.00 | 307.00 | 314.00 | 314.00 | -0.32% | 1,402,376 |
| Oct 2, 2026 | 309.00 | 319.00 | 309.00 | 315.00 | 315.00 | 1.94% | 2,055,184 |
| Oct 1, 2026 | 313.00 | 313.00 | 306.00 | 309.00 | 309.00 | -1.28% | 2,793,171 |
| Sep 30, 2026 | 310.00 | 315.00 | 310.00 | 313.00 | 313.00 | 0.97% | 1,549,293 |
| Sep 29, 2026 | 314.00 | 316.00 | 309.00 | 310.00 | 310.00 | -0.64% | 1,168,162 |
| Sep 28, 2026 | 321.00 | 321.00 | 308.00 | 312.00 | 312.00 | - | 1,367,504 |
| Sep 25, 2026 | 316.00 | 320.00 | 311.00 | 312.00 | 312.00 | -0.95% | 1,226,526 |
| 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 |