1. Share Prices

  2. Rockwood Strategic PLC (RKW)

287.75p+1.75 (+0.61%)06 Aug 2025, 09:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rockwood Strategic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025288.00p290.00p286.00p286.00p42,205
Aug 4, 2025292.00p295.00p285.00p289.00p61,123
Aug 1, 2025291.00p292.00p289.00p289.00p113,907
Jul 31, 2025290.00p298.01p289.34p292.00p180,994
Jul 30, 2025294.00p295.00p289.00p293.00p2,937,045
Jul 29, 2025302.00p302.00p292.00p294.50p136,472
Jul 28, 2025303.00p304.63p302.00p302.50p118,935
Jul 25, 2025305.00p307.00p301.50p302.00p67,724
Jul 24, 2025306.00p307.00p304.40p305.00p60,496
Jul 23, 2025307.00p307.75p305.42p306.00p114,079
Jul 22, 2025307.00p308.21p306.00p306.00p91,059
Jul 21, 2025306.00p308.61p306.00p306.00p89,835
Jul 18, 2025308.00p309.00p306.00p307.00p111,443
Jul 17, 2025308.00p309.18p306.00p306.00p91,791
Jul 16, 2025310.00p311.00p308.00p308.00p187,298
Jul 15, 2025310.00p313.00p310.00p310.00p187,732
Jul 14, 2025310.00p312.48p309.30p310.00p183,446
Jul 11, 2025308.00p311.00p307.11p310.00p191,021
Jul 10, 2025306.00p308.00p305.31p307.00p220,162
Jul 9, 2025298.00p304.81p295.50p303.00p178,862
Jul 8, 2025291.00p298.00p291.00p295.00p130,465
Jul 7, 2025290.00p293.49p289.33p291.00p151,805
Jul 4, 2025291.00p293.00p289.98p290.00p160,864
Jul 3, 2025290.00p292.90p289.25p291.00p500,625
Jul 2, 2025291.00p291.00p287.00p287.00p144,165
Jul 1, 2025288.00p290.00p288.00p288.00p74,053
Jun 30, 2025288.00p289.00p282.57p287.50p115,520
Jun 27, 2025284.00p287.00p283.96p287.00p172,619
Jun 26, 2025282.00p284.10p282.00p284.00p160,880
Jun 25, 2025283.00p284.69p277.22p283.00p164,045
Jun 24, 2025282.00p282.09p280.02p282.00p633,869
Jun 23, 2025282.00p284.60p273.31p280.00p138,676
Jun 20, 2025283.00p285.16p282.00p282.00p635,328
Jun 19, 2025285.00p285.00p281.33p282.50p316,321
Jun 18, 2025284.00p285.00p281.00p284.00p132,368
Jun 17, 2025282.00p283.75p281.00p281.50p36,047
Jun 16, 2025281.00p284.00p279.00p279.50p65,626
Jun 13, 2025280.50p280.08p278.84p280.00p51,530
Jun 12, 2025280.50p281.67p279.00p280.00p66,523
Jun 11, 2025280.00p280.50p279.00p279.50p160,695
Jun 10, 2025277.00p281.00p277.10p280.00p620,541
Jun 9, 2025274.50p278.80p274.66p277.00p61,442
Jun 6, 2025269.50p275.00p268.80p273.50p123,053
Jun 5, 2025269.00p271.07p268.44p269.50p92,247
Jun 4, 2025267.50p270.59p267.13p269.00p71,057
Jun 3, 2025265.00p269.90p265.38p267.50p4,593,880
Jun 2, 2025263.50p266.00p264.12p264.50p80,235
May 30, 2025262.00p264.99p261.52p263.50p42,950
May 29, 2025262.50p263.80p261.13p262.00p65,752
May 28, 2025262.50p264.00p260.00p262.00p143,100
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,368.108.58
Dowlais Group PLC70.854.11
Vistry Group PLC611.003.59
Ibstock PLC152.303.32
Aston Martin Lagonda Global Holdings PLC72.553.13
Diageo PLC1,963.003.10

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,560.00-11.23
Coca-Cola Hbc AG3,600.00-8.21
Tp Icap Group PLC288.50-6.03
Glencore PLC289.01-4.00
4Imprint Group PLC3,505.00-3.04
Auction Technology Group PLC354.99-3.40