1. Share Prices

  2. Rosebank Industries PLC (ROSE)

340.00p+0.00 (+0.00%)04 Aug 2025, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rosebank Industries PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025329.00p345.00p330.00p340.00p847,340
Jul 31, 2025323.50p331.25p323.50p330.00p812,137
Jul 30, 2025320.00p322.00p319.15p322.50p62,411
Jul 29, 2025319.00p320.00p318.00p320.00p548,323
Jul 28, 2025319.00p319.50p318.00p318.00p254,505
Jul 25, 2025322.00p323.00p318.35p319.00p441,464
Jul 24, 2025322.50p324.00p320.25p322.00p158,220
Jul 23, 2025319.00p323.55p319.00p322.50p753,876
Jul 22, 2025318.50p320.32p317.00p319.00p1,843,063
Jul 21, 2025317.58p320.00p316.00p317.00p616,978
Jul 18, 2025315.50p317.40p314.00p316.00p1,268,548
Jul 17, 2025315.00p316.00p313.00p315.00p5,097,931
Jul 16, 2025315.00p316.00p313.00p315.00p1,734,580
Jul 15, 2025316.50p316.11p313.00p313.00p337,527
Jul 14, 2025317.50p319.00p315.00p317.00p172,940
Jul 11, 2025318.00p318.50p316.00p316.00p238,505
Jul 10, 2025318.00p318.50p315.00p315.00p531,587
Jul 9, 2025318.50p320.00p316.05p317.00p1,620,482
Jul 8, 2025318.50p319.70p315.00p315.00p370,633
Jul 7, 2025324.00p324.00p315.00p318.00p1,497,341
Jul 4, 2025327.50p330.00p320.00p324.00p609,072
Jul 3, 2025335.00p335.00p325.00p328.00p6,448,405
Jul 2, 2025337.50p340.00p335.00p337.50p356,410
Jul 1, 2025338.50p340.00p337.00p338.50p104,476
Jun 30, 2025338.50p342.00p337.00p337.00p351,139
Jun 27, 2025338.50p340.00p338.50p340.00p181,178
Jun 26, 2025341.00p341.40p339.00p339.50p105,942
Jun 25, 2025341.50p342.10p338.50p340.00p321,597
Jun 24, 2025339.00p343.25p337.50p341.50p207,722
Jun 23, 2025328.50p335.00p327.00p333.50p327,675
Jun 20, 2025329.00p328.50p327.00p328.50p89,248
Jun 19, 2025329.00p329.50p328.00p329.00p24,328
Jun 18, 2025329.00p329.00p328.00p329.00p214,970
Jun 17, 2025329.00p330.00p328.17p330.00p561,646
Jun 16, 2025332.50p332.50p325.00p330.00p321,256
Jun 13, 2025335.00p339.00p328.00p328.00p616,058
Jun 12, 2025345.00p348.50p333.00p340.00p417,259
Jun 11, 2025345.00p380.00p349.00p350.00p2,275,153
Jun 9, 2025300.00p300.00p300.00p300.00p750,000
May 30, 2025630.00p660.00p630.00p645.00p1,147
May 29, 2025625.00p640.00p638.00p630.00p882
May 28, 2025625.00p639.00p618.00p625.00p665
May 27, 2025620.00p638.00p610.00p625.00p2,026
May 23, 2025620.00p627.90p617.00p620.00p696
May 22, 2025620.00p630.00p615.00p620.00p5,099
May 21, 2025620.00p625.00p612.00p620.00p4,120
May 20, 2025625.00p630.00p623.00p620.00p11,124
May 19, 2025625.00p630.00p626.00p625.00p764
May 16, 2025625.00p630.00p625.00p630.00p5,332
May 15, 2025605.00p630.00p610.00p630.00p30,848
12345
Showing 1 to 50 of 232

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
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92