Rosebank Industries plc (AIM:ROSE)
London
· Delayed Price · Currency is GBP · Price in GBX 337.00
0.00 (0.00%)
At close: Mar 6, 2026
Rosebank Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.38 | 3.49 | 3.35 | 3.37 | 3.37 | 2.74% | 9,709,662 |
| Feb 16, 2026 | 3.40 | 3.45 | 3.18 | 3.28 | 3.28 | -2.38% | 192,518 |
| Feb 13, 2026 | 3.48 | 3.56 | 3.35 | 3.36 | 3.36 | -4.27% | 476,152 |
| Feb 12, 2026 | 3.49 | 3.56 | 3.45 | 3.51 | 3.51 | 1.15% | 1,915,113 |
| Feb 11, 2026 | 3.45 | 3.49 | 3.43 | 3.47 | 3.47 | 0.58% | 206,496 |
| Feb 10, 2026 | 3.41 | 3.48 | 3.39 | 3.45 | 3.45 | 0.58% | 396,676 |
| Feb 9, 2026 | 3.40 | 3.43 | 3.37 | 3.43 | 3.43 | 1.18% | 259,383 |
| Feb 6, 2026 | 3.28 | 3.40 | 3.26 | 3.39 | 3.39 | 2.42% | 328,925 |
| Feb 5, 2026 | 3.40 | 3.44 | 3.28 | 3.31 | 3.31 | -2.65% | 280,405 |
| Feb 4, 2026 | 3.54 | 3.54 | 3.35 | 3.40 | 3.40 | -3.41% | 446,603 |
| Feb 3, 2026 | 3.52 | 3.52 | 3.45 | 3.52 | 3.52 | 0.28% | 2,996,370 |
| Feb 2, 2026 | 3.40 | 3.51 | 3.40 | 3.51 | 3.51 | 0.57% | 837,474 |
| Jan 30, 2026 | 3.45 | 3.49 | 3.41 | 3.49 | 3.49 | 2.35% | 790,190 |
| Jan 29, 2026 | 3.47 | 3.51 | 3.41 | 3.41 | 3.41 | -2.29% | 163,850 |
| Jan 28, 2026 | 3.40 | 3.50 | 3.40 | 3.49 | 3.49 | 1.75% | 1,268,330 |
| Jan 27, 2026 | 3.40 | 3.44 | 3.36 | 3.43 | 3.43 | - | 689,315 |
| Jan 26, 2026 | 3.40 | 3.44 | 3.39 | 3.43 | 3.43 | -0.58% | 386,015 |
| Jan 23, 2026 | 3.38 | 3.45 | 3.34 | 3.45 | 3.45 | 1.77% | 1,076,128 |
| Jan 22, 2026 | 3.33 | 3.40 | 3.28 | 3.39 | 3.39 | 1.80% | 605,739 |
| Jan 21, 2026 | 3.32 | 3.42 | 3.29 | 3.33 | 3.33 | 0.30% | 200,335 |
| Jan 20, 2026 | 3.40 | 3.43 | 3.31 | 3.32 | 3.32 | -2.35% | 251,234 |
| Jan 19, 2026 | 3.38 | 3.45 | 3.34 | 3.40 | 3.40 | 0.29% | 177,844 |
| Jan 16, 2026 | 3.39 | 3.40 | 3.35 | 3.39 | 3.39 | 0.59% | 184,296 |
| Jan 15, 2026 | 3.39 | 3.43 | 3.33 | 3.37 | 3.37 | -0.59% | 333,968 |
| Jan 14, 2026 | 3.42 | 3.49 | 3.36 | 3.39 | 3.39 | -0.29% | 130,161 |
| Jan 13, 2026 | 3.42 | 3.47 | 3.38 | 3.40 | 3.40 | -1.16% | 84,369 |
| Jan 12, 2026 | 3.50 | 3.52 | 3.38 | 3.44 | 3.44 | -0.86% | 353,815 |
| Jan 9, 2026 | 3.46 | 3.54 | 3.42 | 3.47 | 3.47 | - | 807,043 |
| Jan 8, 2026 | 3.48 | 3.61 | 3.46 | 3.47 | 3.47 | -2.80% | 170,090 |
| Jan 7, 2026 | 3.42 | 3.60 | 3.40 | 3.57 | 3.57 | 2.59% | 780,357 |
| Jan 6, 2026 | 3.41 | 3.48 | 3.37 | 3.48 | 3.48 | 2.35% | 127,216 |
| Jan 5, 2026 | 3.50 | 3.50 | 3.33 | 3.40 | 3.40 | -2.58% | 443,935 |
| Jan 2, 2026 | 3.50 | 3.53 | 3.44 | 3.49 | 3.49 | -0.29% | 710,906 |
| Dec 31, 2025 | 3.45 | 3.52 | 3.42 | 3.50 | 3.50 | - | 386,185 |
| Dec 30, 2025 | 3.40 | 3.50 | 3.35 | 3.50 | 3.50 | 1.45% | 616,975 |
| Dec 29, 2025 | 3.35 | 3.46 | 3.34 | 3.45 | 3.45 | - | 266,127 |
| Dec 24, 2025 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 0.29% | 241,150 |
| Dec 23, 2025 | 3.45 | 3.47 | 3.35 | 3.44 | 3.44 | - | 130,281 |
| Dec 22, 2025 | 3.40 | 3.47 | 3.36 | 3.44 | 3.44 | 0.88% | 148,573 |
| Dec 19, 2025 | 3.46 | 3.48 | 3.38 | 3.41 | 3.41 | -1.45% | 826,749 |
| Dec 18, 2025 | 3.43 | 3.47 | 3.40 | 3.46 | 3.46 | - | 238,893 |
| Dec 17, 2025 | 3.36 | 3.49 | 3.33 | 3.46 | 3.46 | 4.53% | 507,926 |
| Dec 16, 2025 | 3.37 | 3.41 | 3.30 | 3.31 | 3.31 | -2.65% | 1,041,982 |
| Dec 15, 2025 | 3.46 | 3.52 | 3.37 | 3.40 | 3.40 | -2.86% | 428,443 |
| Dec 12, 2025 | 3.47 | 3.55 | 3.37 | 3.50 | 3.50 | 0.86% | 995,835 |
| Dec 11, 2025 | 3.41 | 3.47 | 3.38 | 3.47 | 3.47 | 2.06% | 383,603 |
| Dec 10, 2025 | 3.47 | 3.47 | 3.38 | 3.40 | 3.40 | -0.58% | 368,991 |
| Dec 9, 2025 | 3.39 | 3.48 | 3.35 | 3.42 | 3.42 | 1.79% | 897,676 |
| Dec 8, 2025 | 3.31 | 3.40 | 3.31 | 3.36 | 3.36 | 0.90% | 239,898 |
| Dec 5, 2025 | 3.39 | 3.40 | 3.31 | 3.33 | 3.33 | -0.89% | 388,037 |
| Dec 4, 2025 | 3.47 | 3.47 | 3.30 | 3.36 | 3.36 | -0.30% | 316,820 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -2.32% | 62,363 |
| Dec 2, 2025 | 3.49 | 3.49 | 3.39 | 3.45 | 3.45 | 1.17% | 60,099 |
| Dec 1, 2025 | 3.41 | 3.49 | 3.38 | 3.41 | 3.41 | -0.58% | 407,363 |
| Nov 28, 2025 | 3.42 | 3.50 | 3.42 | 3.43 | 3.43 | -1.72% | 107,095 |
| Nov 27, 2025 | 3.45 | 3.50 | 3.40 | 3.49 | 3.49 | 1.16% | 159,264 |
| Nov 26, 2025 | 3.48 | 3.51 | 3.44 | 3.45 | 3.45 | -1.15% | 676,370 |
| Nov 25, 2025 | 3.45 | 3.51 | 3.45 | 3.49 | 3.49 | 0.29% | 283,113 |
| Nov 24, 2025 | 3.45 | 3.52 | 3.44 | 3.48 | 3.48 | 1.46% | 303,907 |
| Nov 21, 2025 | 3.40 | 3.49 | 3.30 | 3.43 | 3.43 | -0.29% | 478,210 |
| Nov 20, 2025 | 3.43 | 3.52 | 3.41 | 3.44 | 3.44 | -0.86% | 280,099 |
| Nov 19, 2025 | 3.40 | 3.50 | 3.34 | 3.47 | 3.47 | 2.97% | 543,168 |
| Nov 18, 2025 | 3.43 | 3.43 | 3.32 | 3.37 | 3.37 | - | 237,370 |
| Nov 17, 2025 | 3.33 | 3.45 | 3.32 | 3.37 | 3.37 | -0.59% | 456,351 |
| Nov 14, 2025 | 3.43 | 3.48 | 3.33 | 3.39 | 3.39 | -2.59% | 383,390 |
| Nov 13, 2025 | 3.49 | 3.54 | 3.40 | 3.48 | 3.48 | -0.85% | 226,096 |
| Nov 12, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -1.40% | 56,858 |
| Nov 11, 2025 | 3.55 | 3.59 | 3.53 | 3.56 | 3.56 | -0.56% | 291,322 |
| Nov 10, 2025 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 0.85% | 464,417 |
| Nov 7, 2025 | 3.52 | 3.58 | 3.40 | 3.55 | 3.55 | 0.85% | 451,845 |
| Nov 6, 2025 | 3.46 | 3.63 | 3.46 | 3.52 | 3.52 | -2.49% | 143,025 |
| Nov 5, 2025 | 3.46 | 3.61 | 3.45 | 3.61 | 3.61 | 4.03% | 858,942 |
| Nov 4, 2025 | 3.50 | 3.51 | 3.43 | 3.47 | 3.47 | -1.70% | 695,218 |
| Nov 3, 2025 | 3.51 | 3.56 | 3.43 | 3.53 | 3.53 | 2.02% | 435,252 |
| Oct 31, 2025 | 3.41 | 3.52 | 3.31 | 3.46 | 3.46 | 2.37% | 262,106 |
| Oct 30, 2025 | 3.33 | 3.42 | 3.33 | 3.38 | 3.38 | 0.60% | 433,723 |
| Oct 29, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 243,834 |
| Oct 28, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 1.19% | 78,765 |
| Oct 27, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.36 | -0.59% | 819,946 |
| Oct 24, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -1.17% | 36,079 |
| Oct 23, 2025 | 3.43 | 3.43 | 3.37 | 3.42 | 3.42 | -0.29% | 323,207 |
| Oct 22, 2025 | 3.34 | 3.45 | 3.34 | 3.43 | 3.43 | 0.88% | 334,604 |
| Oct 21, 2025 | 3.32 | 3.50 | 3.31 | 3.40 | 3.40 | 2.10% | 1,062,016 |
| Oct 20, 2025 | 3.30 | 3.40 | 3.30 | 3.33 | 3.33 | 0.60% | 1,284,986 |
| Oct 17, 2025 | 3.37 | 3.38 | 3.30 | 3.31 | 3.31 | -2.36% | 435,040 |
| Oct 16, 2025 | 3.40 | 3.41 | 3.35 | 3.39 | 3.39 | -0.29% | 136,371 |
| Oct 15, 2025 | 3.38 | 3.43 | 3.36 | 3.40 | 3.40 | 0.29% | 700,951 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.35 | 3.39 | 3.39 | -3.14% | 389,054 |
| Oct 13, 2025 | 3.45 | 3.54 | 3.40 | 3.50 | 3.50 | -0.28% | 396,979 |
| Oct 10, 2025 | 3.34 | 3.51 | 3.33 | 3.51 | 3.51 | 4.15% | 587,370 |
| Oct 9, 2025 | 3.45 | 3.48 | 3.30 | 3.37 | 3.37 | -1.46% | 2,492,450 |
| Oct 8, 2025 | 3.47 | 3.52 | 3.42 | 3.42 | 3.42 | -2.01% | 452,191 |
| Oct 7, 2025 | 3.57 | 3.57 | 3.46 | 3.49 | 3.49 | -1.97% | 96,029 |
| Oct 6, 2025 | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.56% | 404,718 |
| Oct 3, 2025 | 3.58 | 3.63 | 3.57 | 3.58 | 3.58 | -1.38% | 800,254 |
| Oct 2, 2025 | 3.69 | 3.69 | 3.59 | 3.63 | 3.63 | 0.28% | 1,118,658 |
| Oct 1, 2025 | 3.65 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 972,853 |
| Sep 30, 2025 | 3.60 | 3.65 | 3.50 | 3.63 | 3.63 | 1.68% | 1,593,466 |
| Sep 29, 2025 | 3.56 | 3.57 | 3.47 | 3.57 | 3.57 | 0.56% | 373,537 |
| Sep 26, 2025 | 3.45 | 3.57 | 3.45 | 3.55 | 3.55 | 1.72% | 1,364,011 |