Rosebank Industries plc (LON:ROSE)
London · Delayed Price · Currency is GBP · Price in GBX 341.00
-13.00 (-3.67%)
Sep 4, 2026, 5:15 PM GMT
Rosebank Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 355.00 | 357.98 | 337.00 | 341.00 | - | -3.67% | 4,047,824 |
| Sep 3, 2026 | 359.00 | 363.00 | 349.00 | 354.00 | 354.00 | 3.51% | 4,271,509 |
| Sep 2, 2026 | 336.00 | 342.00 | 335.00 | 342.00 | 342.00 | 0.88% | 4,254,036 |
| Sep 1, 2026 | 348.00 | 355.00 | 339.00 | 339.00 | 339.00 | -3.14% | 4,616,730 |
| Aug 28, 2026 | 358.00 | 358.00 | 347.00 | 350.00 | 350.00 | -1.41% | 2,241,750 |
| Aug 27, 2026 | 350.00 | 356.00 | 347.00 | 355.00 | 355.00 | 2.01% | 765,884 |
| Aug 26, 2026 | 350.00 | 351.20 | 344.00 | 348.00 | 348.00 | 0.87% | 4,879,289 |
| Aug 25, 2026 | 340.00 | 349.00 | 340.00 | 345.00 | 345.00 | 0.29% | 921,726 |
| Aug 24, 2026 | 347.00 | 348.00 | 338.00 | 344.00 | 344.00 | -0.86% | 1,189,588 |
| Aug 21, 2026 | 342.00 | 353.00 | 342.00 | 347.00 | 347.00 | 1.46% | 1,752,495 |
| Aug 20, 2026 | 350.00 | 350.00 | 339.00 | 342.00 | 342.00 | -0.29% | 1,076,228 |
| Aug 19, 2026 | 342.00 | 350.80 | 339.00 | 343.00 | 343.00 | - | 2,552,989 |
| Aug 18, 2026 | 352.00 | 352.00 | 343.00 | 343.00 | 343.00 | -2.28% | 1,110,132 |
| Aug 17, 2026 | 349.00 | 357.00 | 349.00 | 351.00 | 351.00 | 0.29% | 2,576,869 |
| Aug 14, 2026 | 352.00 | 353.00 | 347.00 | 350.00 | 350.00 | - | 924,474 |
| Aug 13, 2026 | 354.00 | 354.00 | 349.00 | 350.00 | 350.00 | -0.85% | 3,080,490 |
| Aug 12, 2026 | 350.00 | 355.00 | 348.00 | 353.00 | 353.00 | 0.86% | 3,164,398 |
| Aug 11, 2026 | 360.00 | 360.00 | 342.00 | 350.00 | 350.00 | - | 1,834,670 |
| Aug 10, 2026 | 370.00 | 370.00 | 348.00 | 350.00 | 350.00 | -1.96% | 1,528,676 |
| Aug 7, 2026 | 364.00 | 365.00 | 355.00 | 357.00 | 357.00 | -1.92% | 2,175,087 |
| Aug 6, 2026 | 352.00 | 368.00 | 352.00 | 364.00 | 364.00 | 2.25% | 4,726,099 |
| Aug 5, 2026 | 355.00 | 362.00 | 353.00 | 356.00 | 356.00 | - | 2,907,776 |
| Aug 4, 2026 | 347.00 | 360.00 | 347.00 | 356.00 | 356.00 | 2.01% | 2,083,637 |
| Aug 3, 2026 | 340.00 | 353.00 | 339.00 | 349.00 | 349.00 | 3.87% | 4,410,219 |
| Jul 31, 2026 | 336.00 | 342.00 | 335.00 | 336.00 | 336.00 | -0.88% | 1,789,752 |
| Jul 30, 2026 | 323.00 | 341.00 | 322.00 | 339.00 | 339.00 | 4.31% | 4,583,563 |
| Jul 29, 2026 | 330.00 | 331.10 | 323.00 | 325.00 | 325.00 | -1.52% | 1,505,940 |
| Jul 28, 2026 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | -0.90% | 1,012,133 |
| Jul 27, 2026 | 331.00 | 335.00 | 329.20 | 333.00 | 333.00 | 0.60% | 782,060 |
| Jul 24, 2026 | 327.00 | 334.00 | 326.00 | 331.00 | 331.00 | 0.61% | 1,929,918 |
| Jul 23, 2026 | 338.00 | 344.00 | 329.00 | 329.00 | 329.00 | -2.95% | 5,425,646 |
| Jul 22, 2026 | 330.00 | 343.20 | 326.00 | 339.00 | 339.00 | 4.63% | 4,458,654 |
| Jul 21, 2026 | 330.00 | 344.00 | 319.60 | 324.00 | 324.00 | 8.36% | 13,728,655 |
| 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 | 334.00 | 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% | 3,308,760 |
| 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% | 13,908,990 |
| 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% | 13,029,274 |