Rotork
(ROR)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
17/07/2025
|
325.00p
|
328.40p
|
322.20p
|
325.60p
|
1,613,105
|
|
16/07/2025
|
319.60p
|
324.40p
|
319.60p
|
320.40p
|
1,316,839
|
|
15/07/2025
|
318.40p
|
324.40p
|
318.00p
|
321.80p
|
1,405,372
|
|
14/07/2025
|
310.80p
|
319.40p
|
310.80p
|
318.60p
|
917,642
|
|
11/07/2025
|
320.00p
|
321.80p
|
318.00p
|
319.40p
|
949,688
|
|
10/07/2025
|
317.60p
|
322.22p
|
316.60p
|
322.20p
|
1,932,441
|
|
09/07/2025
|
314.20p
|
321.20p
|
314.20p
|
315.80p
|
3,299,240
|
|
08/07/2025
|
319.00p
|
320.40p
|
314.20p
|
318.40p
|
2,048,626
|
|
07/07/2025
|
322.80p
|
324.20p
|
318.40p
|
319.60p
|
984,956
|
|
04/07/2025
|
320.40p
|
324.60p
|
320.40p
|
322.40p
|
644,635
|
|
03/07/2025
|
327.40p
|
327.40p
|
320.80p
|
325.60p
|
1,356,247
|
|
02/07/2025
|
326.00p
|
326.00p
|
317.60p
|
321.60p
|
1,358,481
|
|
01/07/2025
|
321.80p
|
322.20p
|
317.20p
|
320.80p
|
1,112,479
|
|
30/06/2025
|
326.60p
|
326.60p
|
320.60p
|
321.20p
|
1,161,520
|
|
27/06/2025
|
319.00p
|
325.20p
|
318.80p
|
324.20p
|
1,725,695
|
|
26/06/2025
|
314.40p
|
319.07p
|
314.40p
|
318.80p
|
1,199,125
|
|
25/06/2025
|
313.00p
|
319.00p
|
313.00p
|
314.60p
|
1,486,679
|
|
24/06/2025
|
318.80p
|
324.80p
|
317.80p
|
318.40p
|
1,465,397
|
|
23/06/2025
|
319.00p
|
321.20p
|
315.60p
|
317.60p
|
2,527,494
|
|
20/06/2025
|
327.40p
|
327.40p
|
319.20p
|
319.20p
|
2,952,723
|
|
19/06/2025
|
329.40p
|
330.40p
|
325.20p
|
325.40p
|
1,027,634
|
|
18/06/2025
|
331.00p
|
334.40p
|
330.52p
|
332.00p
|
1,323,080
|
|
17/06/2025
|
335.60p
|
337.00p
|
333.00p
|
333.80p
|
2,855,613
|
|
16/06/2025
|
327.00p
|
336.22p
|
327.00p
|
336.20p
|
7,496,377
|
|
13/06/2025
|
318.80p
|
327.80p
|
318.80p
|
326.60p
|
1,620,293
|
|
12/06/2025
|
323.00p
|
327.80p
|
323.00p
|
327.00p
|
1,338,821
|
|
11/06/2025
|
327.20p
|
329.00p
|
325.60p
|
327.00p
|
2,796,311
|
|
10/06/2025
|
328.00p
|
330.00p
|
326.00p
|
326.40p
|
3,068,649
|
|
09/06/2025
|
321.20p
|
328.20p
|
320.00p
|
328.20p
|
3,142,565
|
|
06/06/2025
|
319.00p
|
322.00p
|
319.00p
|
321.40p
|
1,652,034
|
|
05/06/2025
|
320.80p
|
324.20p
|
319.40p
|
320.20p
|
2,238,887
|
|
04/06/2025
|
319.40p
|
325.20p
|
317.40p
|
321.40p
|
5,162,315
|
|
03/06/2025
|
313.40p
|
319.40p
|
310.60p
|
319.40p
|
2,962,814
|
|
02/06/2025
|
311.20p
|
315.60p
|
309.60p
|
311.00p
|
2,771,603
|
|
30/05/2025
|
313.00p
|
318.00p
|
313.00p
|
314.60p
|
1,732,733
|
|
29/05/2025
|
315.00p
|
319.60p
|
313.00p
|
313.60p
|
2,104,307
|
|
28/05/2025
|
310.20p
|
315.00p
|
310.20p
|
313.40p
|
3,230,596
|
|
27/05/2025
|
308.60p
|
312.20p
|
307.60p
|
310.60p
|
3,250,719
|
|
26/05/2025
|
302.00p
|
311.40p
|
301.00p
|
306.40p
|
3,021,925
|
|
23/05/2025
|
302.00p
|
311.40p
|
301.00p
|
306.40p
|
3,021,925
|
|
22/05/2025
|
305.00p
|
311.00p
|
305.00p
|
308.80p
|
998,346
|
|
21/05/2025
|
313.80p
|
314.40p
|
309.60p
|
310.60p
|
942,191
|
|
20/05/2025
|
305.40p
|
316.60p
|
305.40p
|
313.40p
|
1,201,550
|
|
19/05/2025
|
310.20p
|
313.40p
|
308.80p
|
312.80p
|
5,026,462
|
|
16/05/2025
|
317.80p
|
317.80p
|
310.40p
|
312.00p
|
1,014,972
|
|
15/05/2025
|
306.60p
|
314.80p
|
306.60p
|
314.80p
|
1,084,772
|
|
14/05/2025
|
312.20p
|
316.20p
|
310.20p
|
313.60p
|
1,485,130
|
|
13/05/2025
|
308.00p
|
315.80p
|
308.00p
|
314.80p
|
1,276,814
|
|
12/05/2025
|
310.60p
|
317.60p
|
310.00p
|
310.60p
|
1,404,217
|
|
09/05/2025
|
307.00p
|
311.00p
|
307.00p
|
309.80p
|
1,634,670
|
|
08/05/2025
|
302.20p
|
310.00p
|
301.69p
|
307.00p
|
1,972,867
|
|
07/05/2025
|
299.00p
|
302.40p
|
297.60p
|
302.00p
|
1,041,469
|
|
06/05/2025
|
305.80p
|
308.20p
|
298.20p
|
300.80p
|
1,280,206
|
|
05/05/2025
|
304.80p
|
310.35p
|
295.40p
|
306.00p
|
2,872,394
|
|
02/05/2025
|
304.80p
|
310.35p
|
295.40p
|
306.00p
|
2,872,394
|
|
01/05/2025
|
303.80p
|
305.40p
|
302.60p
|
305.00p
|
889,539
|
|
30/04/2025
|
299.40p
|
304.60p
|
299.40p
|
304.00p
|
6,005,415
|
|
29/04/2025
|
299.20p
|
301.00p
|
296.60p
|
299.00p
|
2,059,142
|
|
28/04/2025
|
304.00p
|
304.00p
|
297.80p
|
300.00p
|
1,336,644
|
|
25/04/2025
|
297.60p
|
300.00p
|
293.60p
|
300.00p
|
1,212,779
|
|
24/04/2025
|
288.80p
|
294.00p
|
286.60p
|
293.80p
|
7,710,582
|
|
23/04/2025
|
293.40p
|
300.40p
|
289.80p
|
297.00p
|
2,041,075
|
|
22/04/2025
|
290.80p
|
291.60p
|
285.40p
|
289.60p
|
1,365,463
|
|
21/04/2025
|
292.20p
|
293.40p
|
290.40p
|
291.40p
|
910,428
|
|
18/04/2025
|
292.20p
|
293.40p
|
290.40p
|
291.40p
|
910,428
|
|
17/04/2025
|
292.20p
|
293.40p
|
290.40p
|
291.40p
|
910,428
|
|
16/04/2025
|
297.60p
|
299.80p
|
292.20p
|
294.20p
|
1,609,292
|
|
15/04/2025
|
293.60p
|
299.80p
|
292.20p
|
299.80p
|
1,404,840
|
|
14/04/2025
|
290.00p
|
292.40p
|
287.20p
|
292.40p
|
1,345,735
|
|
11/04/2025
|
288.40p
|
291.60p
|
281.00p
|
286.60p
|
3,223,200
|
|
10/04/2025
|
295.60p
|
303.80p
|
287.60p
|
288.40p
|
1,822,391
|
|
09/04/2025
|
277.00p
|
282.60p
|
276.40p
|
277.40p
|
1,572,345
|
|
08/04/2025
|
279.20p
|
287.00p
|
278.20p
|
285.00p
|
1,514,507
|
|
07/04/2025
|
267.00p
|
292.20p
|
266.80p
|
275.80p
|
2,552,986
|
|
04/04/2025
|
312.40p
|
312.40p
|
284.60p
|
288.00p
|
2,923,675
|
|
03/04/2025
|
305.80p
|
312.00p
|
304.00p
|
306.20p
|
831,593
|
|
02/04/2025
|
320.20p
|
320.20p
|
308.40p
|
314.40p
|
792,106
|
|
01/04/2025
|
316.60p
|
318.00p
|
313.60p
|
315.40p
|
1,082,621
|
|
31/03/2025
|
324.20p
|
324.20p
|
309.59p
|
313.40p
|
1,556,011
|
|
28/03/2025
|
318.20p
|
322.60p
|
316.10p
|
318.40p
|
1,354,362
|
|
27/03/2025
|
320.40p
|
322.60p
|
316.40p
|
322.40p
|
1,829,064
|
|
26/03/2025
|
320.00p
|
321.20p
|
318.40p
|
319.60p
|
1,135,432
|
|
25/03/2025
|
324.80p
|
324.80p
|
316.40p
|
319.80p
|
6,727,246
|
|
24/03/2025
|
317.00p
|
318.60p
|
312.80p
|
317.20p
|
1,118,480
|
|
21/03/2025
|
321.00p
|
321.80p
|
313.93p
|
316.40p
|
2,224,517
|
|
20/03/2025
|
328.80p
|
329.00p
|
321.40p
|
322.40p
|
1,693,365
|
|
19/03/2025
|
328.80p
|
329.80p
|
325.40p
|
327.40p
|
893,515
|
|
18/03/2025
|
324.80p
|
329.60p
|
323.20p
|
328.00p
|
1,636,982
|
|
17/03/2025
|
331.60p
|
331.60p
|
324.00p
|
328.00p
|
911,739
|
|
14/03/2025
|
323.40p
|
329.00p
|
320.40p
|
329.00p
|
1,858,933
|
|
13/03/2025
|
322.80p
|
328.40p
|
321.60p
|
323.20p
|
2,118,650
|
|
12/03/2025
|
334.40p
|
336.20p
|
321.80p
|
324.60p
|
4,427,166
|
|
11/03/2025
|
320.60p
|
340.53p
|
319.40p
|
334.60p
|
2,931,361
|
|
10/03/2025
|
321.80p
|
327.20p
|
312.60p
|
312.60p
|
2,213,911
|
|
07/03/2025
|
323.00p
|
325.20p
|
320.40p
|
324.80p
|
2,560,798
|
|
06/03/2025
|
325.40p
|
328.40p
|
322.80p
|
325.40p
|
1,190,537
|
|
05/03/2025
|
326.40p
|
326.40p
|
320.00p
|
323.00p
|
1,635,134
|
|
04/03/2025
|
330.00p
|
330.00p
|
317.80p
|
317.80p
|
1,350,718
|
|
03/03/2025
|
324.80p
|
334.40p
|
324.80p
|
330.00p
|
1,243,582
|
|
28/02/2025
|
317.00p
|
327.80p
|
317.00p
|
327.00p
|
4,010,385
|
|
27/02/2025
|
325.00p
|
325.00p
|
319.36p
|
322.00p
|
1,103,948
|
|
26/02/2025
|
327.40p
|
329.20p
|
325.20p
|
325.80p
|
753,055
|
|
25/02/2025
|
322.60p
|
328.80p
|
322.60p
|
323.40p
|
781,302
|
|
24/02/2025
|
331.00p
|
332.60p
|
323.80p
|
325.60p
|
635,910
|
|
21/02/2025
|
332.20p
|
335.60p
|
331.40p
|
331.40p
|
678,639
|
|
20/02/2025
|
332.00p
|
335.40p
|
330.80p
|
331.20p
|
1,246,988
|
|
19/02/2025
|
340.40p
|
340.40p
|
331.60p
|
332.40p
|
1,729,636
|
|
18/02/2025
|
332.20p
|
340.60p
|
332.00p
|
340.00p
|
1,855,118
|
|
17/02/2025
|
335.40p
|
337.20p
|
333.60p
|
335.20p
|
956,349
|
|
14/02/2025
|
334.40p
|
338.20p
|
332.80p
|
335.60p
|
2,216,102
|
|
13/02/2025
|
339.60p
|
339.60p
|
333.00p
|
334.60p
|
2,223,008
|
|
12/02/2025
|
336.40p
|
337.60p
|
332.40p
|
333.40p
|
2,546,222
|
|
11/02/2025
|
334.00p
|
338.00p
|
331.80p
|
334.60p
|
1,265,953
|
|
10/02/2025
|
334.00p
|
335.40p
|
331.80p
|
334.60p
|
1,469,677
|
|
07/02/2025
|
338.60p
|
342.00p
|
331.60p
|
333.80p
|
1,386,417
|
|
06/02/2025
|
339.20p
|
340.00p
|
336.20p
|
337.00p
|
1,064,424
|
|
05/02/2025
|
339.20p
|
340.00p
|
331.60p
|
337.00p
|
3,113,486
|
|
04/02/2025
|
343.40p
|
343.40p
|
337.60p
|
340.80p
|
1,654,569
|
|
03/02/2025
|
344.60p
|
346.84p
|
339.20p
|
340.80p
|
1,674,033
|
|
31/01/2025
|
351.40p
|
354.80p
|
347.00p
|
349.40p
|
1,559,177
|
|
30/01/2025
|
343.60p
|
350.09p
|
343.20p
|
350.00p
|
1,922,787
|
|
29/01/2025
|
336.00p
|
339.80p
|
336.00p
|
338.20p
|
933,392
|
|
28/01/2025
|
331.40p
|
337.80p
|
331.00p
|
336.80p
|
787,663
|
|
27/01/2025
|
333.60p
|
336.00p
|
329.00p
|
332.20p
|
2,759,490
|
|
24/01/2025
|
340.20p
|
343.00p
|
336.40p
|
336.40p
|
1,398,868
|
|
23/01/2025
|
339.40p
|
346.40p
|
336.92p
|
339.40p
|
1,482,462
|
|
22/01/2025
|
330.60p
|
334.80p
|
330.60p
|
334.60p
|
946,825
|
|
21/01/2025
|
327.20p
|
331.40p
|
327.20p
|
331.40p
|
1,304,547
|
|
20/01/2025
|
325.00p
|
327.80p
|
321.40p
|
327.00p
|
2,721,616
|