Rotork
(ROR)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
03/11/2025
|
340.80p
|
342.40p
|
337.20p
|
341.80p
|
589,570
|
|
31/10/2025
|
344.40p
|
346.00p
|
341.00p
|
342.20p
|
1,596,211
|
|
30/10/2025
|
346.00p
|
346.80p
|
343.20p
|
346.20p
|
1,131,124
|
|
29/10/2025
|
342.00p
|
345.80p
|
338.00p
|
344.40p
|
1,823,964
|
|
28/10/2025
|
349.00p
|
354.20p
|
349.00p
|
350.40p
|
2,897,901
|
|
27/10/2025
|
348.40p
|
351.40p
|
348.20p
|
350.20p
|
962,957
|
|
24/10/2025
|
344.00p
|
348.60p
|
340.40p
|
348.60p
|
1,222,564
|
|
23/10/2025
|
337.20p
|
342.80p
|
337.20p
|
342.00p
|
1,093,951
|
|
22/10/2025
|
339.40p
|
341.60p
|
332.40p
|
338.00p
|
1,467,534
|
|
21/10/2025
|
331.80p
|
335.20p
|
331.80p
|
334.80p
|
3,288,124
|
|
20/10/2025
|
332.80p
|
335.20p
|
331.20p
|
333.00p
|
762,974
|
|
17/10/2025
|
324.80p
|
332.00p
|
324.80p
|
330.40p
|
1,748,019
|
|
16/10/2025
|
334.80p
|
335.80p
|
332.60p
|
334.20p
|
936,321
|
|
15/10/2025
|
327.20p
|
338.00p
|
327.20p
|
332.80p
|
904,207
|
|
14/10/2025
|
338.20p
|
338.20p
|
332.40p
|
334.80p
|
1,468,679
|
|
13/10/2025
|
337.60p
|
343.40p
|
337.60p
|
339.00p
|
933,979
|
|
10/10/2025
|
344.00p
|
347.70p
|
339.60p
|
339.60p
|
1,165,378
|
|
09/10/2025
|
342.20p
|
345.02p
|
340.80p
|
345.00p
|
1,224,632
|
|
08/10/2025
|
349.60p
|
349.60p
|
339.00p
|
341.40p
|
1,121,090
|
|
07/10/2025
|
342.20p
|
344.20p
|
340.00p
|
341.20p
|
835,408
|
|
06/10/2025
|
337.20p
|
346.00p
|
337.20p
|
339.60p
|
1,019,749
|
|
03/10/2025
|
343.20p
|
346.20p
|
343.20p
|
344.80p
|
864,574
|
|
02/10/2025
|
340.60p
|
344.20p
|
340.60p
|
343.80p
|
708,175
|
|
01/10/2025
|
342.60p
|
342.60p
|
336.00p
|
339.40p
|
1,032,943
|
|
30/09/2025
|
336.20p
|
339.20p
|
335.80p
|
339.00p
|
1,736,731
|
|
29/09/2025
|
340.20p
|
342.00p
|
337.00p
|
339.20p
|
1,207,937
|
|
26/09/2025
|
341.20p
|
342.20p
|
336.40p
|
339.00p
|
732,038
|
|
25/09/2025
|
333.40p
|
340.40p
|
333.40p
|
340.40p
|
1,507,778
|
|
24/09/2025
|
341.00p
|
341.00p
|
336.60p
|
336.20p
|
415,139
|
|
23/09/2025
|
340.80p
|
344.20p
|
340.20p
|
340.60p
|
842,288
|
|
22/09/2025
|
338.20p
|
341.00p
|
336.60p
|
339.40p
|
1,050,126
|
|
19/09/2025
|
350.00p
|
350.00p
|
336.20p
|
338.40p
|
2,907,225
|
|
18/09/2025
|
339.20p
|
342.20p
|
337.80p
|
342.00p
|
2,824,396
|
|
17/09/2025
|
343.40p
|
343.40p
|
336.80p
|
338.00p
|
1,263,941
|
|
16/09/2025
|
343.40p
|
344.60p
|
339.20p
|
339.20p
|
1,021,335
|
|
15/09/2025
|
341.80p
|
346.80p
|
341.80p
|
344.20p
|
1,437,336
|
|
12/09/2025
|
355.20p
|
355.20p
|
345.00p
|
345.00p
|
814,703
|
|
11/09/2025
|
347.00p
|
349.40p
|
346.00p
|
347.20p
|
823,709
|
|
10/09/2025
|
340.20p
|
351.00p
|
340.20p
|
345.40p
|
1,004,095
|
|
09/09/2025
|
357.00p
|
357.00p
|
347.20p
|
347.20p
|
1,772,053
|
|
08/09/2025
|
346.60p
|
351.40p
|
346.60p
|
351.40p
|
1,066,404
|
|
05/09/2025
|
341.80p
|
348.40p
|
339.39p
|
346.80p
|
1,382,957
|
|
04/09/2025
|
340.80p
|
342.80p
|
339.80p
|
341.60p
|
871,219
|
|
03/09/2025
|
343.00p
|
343.00p
|
337.00p
|
341.60p
|
1,658,391
|
|
02/09/2025
|
342.00p
|
344.20p
|
335.60p
|
337.60p
|
1,562,151
|
|
01/09/2025
|
343.00p
|
346.00p
|
341.20p
|
343.20p
|
787,460
|
|
29/08/2025
|
348.00p
|
348.00p
|
343.60p
|
344.20p
|
1,474,160
|
|
28/08/2025
|
345.80p
|
348.80p
|
344.40p
|
347.00p
|
1,849,515
|
|
27/08/2025
|
346.20p
|
349.80p
|
345.80p
|
347.40p
|
829,004
|
|
26/08/2025
|
349.80p
|
351.20p
|
347.20p
|
347.80p
|
1,630,689
|
|
25/08/2025
|
351.40p
|
354.31p
|
347.00p
|
352.00p
|
2,193,722
|
|
22/08/2025
|
351.40p
|
354.31p
|
347.00p
|
352.00p
|
2,193,722
|
|
21/08/2025
|
349.00p
|
350.97p
|
346.80p
|
348.80p
|
1,536,785
|
|
20/08/2025
|
342.00p
|
350.13p
|
342.00p
|
348.40p
|
1,520,742
|
|
19/08/2025
|
342.20p
|
349.15p
|
342.20p
|
346.60p
|
1,110,509
|
|
18/08/2025
|
342.80p
|
345.00p
|
339.00p
|
341.60p
|
2,738,745
|
|
15/08/2025
|
352.40p
|
352.40p
|
340.60p
|
341.60p
|
1,851,435
|
|
14/08/2025
|
340.80p
|
346.82p
|
340.60p
|
342.60p
|
1,658,507
|
|
13/08/2025
|
349.00p
|
350.04p
|
346.20p
|
347.00p
|
2,389,523
|
|
12/08/2025
|
344.20p
|
348.20p
|
341.80p
|
346.60p
|
1,783,060
|
|
11/08/2025
|
338.40p
|
344.40p
|
337.60p
|
342.40p
|
1,420,811
|
|
08/08/2025
|
341.80p
|
341.80p
|
335.40p
|
338.40p
|
1,907,611
|
|
07/08/2025
|
335.80p
|
339.00p
|
334.00p
|
337.60p
|
1,388,685
|
|
06/08/2025
|
340.00p
|
340.00p
|
331.80p
|
334.20p
|
2,940,784
|
|
05/08/2025
|
325.00p
|
337.60p
|
315.80p
|
337.60p
|
2,382,512
|
|
04/08/2025
|
319.40p
|
319.60p
|
315.60p
|
316.80p
|
1,113,613
|
|
01/08/2025
|
323.00p
|
324.00p
|
317.80p
|
317.80p
|
1,935,536
|
|
31/07/2025
|
328.40p
|
328.40p
|
324.40p
|
325.60p
|
37,647
|
|
30/07/2025
|
324.40p
|
326.10p
|
322.00p
|
324.20p
|
928,314
|
|
29/07/2025
|
315.40p
|
325.20p
|
315.40p
|
324.40p
|
907,801
|
|
28/07/2025
|
323.00p
|
327.80p
|
321.60p
|
322.40p
|
1,049,026
|
|
25/07/2025
|
316.20p
|
324.80p
|
316.20p
|
323.20p
|
3,016,208
|
|
24/07/2025
|
323.40p
|
326.55p
|
322.60p
|
323.00p
|
1,290,378
|
|
23/07/2025
|
324.80p
|
326.60p
|
323.20p
|
323.20p
|
2,315,881
|
|
22/07/2025
|
316.40p
|
324.00p
|
316.40p
|
321.80p
|
1,144,984
|
|
21/07/2025
|
328.00p
|
329.20p
|
323.00p
|
323.20p
|
707,865
|
|
18/07/2025
|
324.80p
|
330.00p
|
324.80p
|
327.20p
|
869,475
|
|
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
|