Rosebank Industries plc (AIM:ROSE)
London
· Delayed Price · Currency is GBP · Price in GBX 333.00
-3.00 (-0.89%)
At close: Dec 5, 2025
Rosebank Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 340.00 | 340.16 | 332.00 | 334.00 | - | -0.60% | 88,095 |
| Dec 4, 2025 | 347.00 | 347.00 | 330.00 | 336.00 | 336.00 | -0.30% | 263,058 |
| Dec 3, 2025 | 345.00 | 345.00 | 335.91 | 337.00 | 337.00 | -2.32% | 62,363 |
| Dec 2, 2025 | 349.00 | 349.00 | 339.00 | 345.00 | 345.00 | 1.17% | 60,099 |
| Dec 1, 2025 | 341.00 | 347.00 | 338.00 | 341.00 | 341.00 | -0.58% | 212,469 |
| Nov 28, 2025 | 342.00 | 350.00 | 342.00 | 343.00 | 343.00 | -1.72% | 96,439 |
| Nov 27, 2025 | 345.00 | 350.00 | 340.00 | 349.00 | 349.00 | 1.16% | 159,264 |
| Nov 26, 2025 | 348.00 | 351.00 | 344.00 | 345.00 | 345.00 | -1.15% | 676,370 |
| Nov 25, 2025 | 345.00 | 351.00 | 345.00 | 349.00 | 349.00 | 0.29% | 283,113 |
| Nov 24, 2025 | 345.00 | 352.00 | 344.00 | 348.00 | 348.00 | 1.46% | 303,907 |
| Nov 21, 2025 | 345.00 | 346.00 | 330.00 | 343.00 | 343.00 | -0.29% | 422,836 |
| Nov 20, 2025 | 343.00 | 352.00 | 341.00 | 344.00 | 344.00 | -0.86% | 280,099 |
| Nov 19, 2025 | 340.00 | 350.00 | 333.86 | 347.00 | 347.00 | 2.97% | 543,168 |
| Nov 18, 2025 | 343.00 | 343.00 | 332.00 | 337.00 | 337.00 | - | 237,370 |
| Nov 17, 2025 | 333.00 | 345.00 | 332.00 | 337.00 | 337.00 | -0.59% | 456,351 |
| Nov 14, 2025 | 343.00 | 347.49 | 333.00 | 339.00 | 339.00 | -2.59% | 383,390 |
| Nov 13, 2025 | 349.00 | 354.30 | 340.00 | 348.00 | 348.00 | -0.85% | 226,096 |
| Nov 12, 2025 | 359.00 | 359.00 | 351.00 | 351.00 | 351.00 | -1.40% | 56,858 |
| Nov 11, 2025 | 355.00 | 358.50 | 353.00 | 356.00 | 356.00 | -0.56% | 291,322 |
| Nov 10, 2025 | 348.00 | 358.00 | 348.00 | 358.00 | 358.00 | 0.85% | 464,417 |
| Nov 7, 2025 | 352.00 | 358.00 | 340.00 | 355.00 | 355.00 | 0.85% | 451,845 |
| Nov 6, 2025 | 346.00 | 363.00 | 346.00 | 352.00 | 352.00 | -2.49% | 143,025 |
| Nov 5, 2025 | 346.00 | 361.00 | 344.81 | 361.00 | 361.00 | 4.03% | 858,942 |
| Nov 4, 2025 | 350.00 | 350.50 | 343.00 | 347.00 | 347.00 | -1.70% | 695,218 |
| Nov 3, 2025 | 351.00 | 355.90 | 343.00 | 353.00 | 353.00 | 2.02% | 435,252 |
| Oct 31, 2025 | 341.00 | 352.00 | 331.00 | 346.00 | 346.00 | 2.37% | 262,106 |
| Oct 30, 2025 | 333.00 | 342.00 | 333.00 | 338.00 | 338.00 | 0.60% | 433,723 |
| Oct 29, 2025 | 335.00 | 340.00 | 334.00 | 336.00 | 336.00 | -1.18% | 243,834 |
| Oct 28, 2025 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 1.19% | 78,765 |
| Oct 27, 2025 | 335.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 819,946 |
| Oct 24, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | -1.17% | 36,079 |
| Oct 23, 2025 | 343.00 | 343.00 | 337.00 | 342.00 | 342.00 | -0.29% | 323,207 |
| Oct 22, 2025 | 334.00 | 345.00 | 334.00 | 343.00 | 343.00 | 0.88% | 334,604 |
| Oct 21, 2025 | 332.00 | 350.00 | 331.00 | 340.00 | 340.00 | 2.10% | 1,062,016 |
| Oct 20, 2025 | 330.00 | 340.00 | 330.00 | 333.00 | 333.00 | 0.60% | 1,284,986 |
| Oct 17, 2025 | 337.00 | 338.18 | 330.00 | 331.00 | 331.00 | -2.36% | 435,040 |
| Oct 16, 2025 | 340.00 | 341.00 | 335.00 | 339.00 | 339.00 | -0.29% | 136,371 |
| Oct 15, 2025 | 338.00 | 343.00 | 336.00 | 340.00 | 340.00 | 0.29% | 700,951 |
| Oct 14, 2025 | 350.00 | 350.00 | 335.00 | 339.00 | 339.00 | -3.14% | 389,054 |
| Oct 13, 2025 | 345.00 | 354.00 | 340.00 | 350.00 | 350.00 | -0.28% | 396,979 |
| Oct 10, 2025 | 334.00 | 351.00 | 333.00 | 351.00 | 351.00 | 4.15% | 587,370 |
| Oct 9, 2025 | 345.00 | 348.00 | 330.00 | 337.00 | 337.00 | -1.46% | 2,492,450 |
| Oct 8, 2025 | 347.00 | 352.00 | 342.00 | 342.00 | 342.00 | -2.01% | 452,191 |
| Oct 7, 2025 | 357.00 | 357.00 | 346.00 | 349.00 | 349.00 | -1.97% | 96,029 |
| Oct 6, 2025 | 358.00 | 358.50 | 355.00 | 356.00 | 356.00 | -0.56% | 404,718 |
| Oct 3, 2025 | 358.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.38% | 800,254 |
| Oct 2, 2025 | 369.00 | 369.00 | 359.00 | 363.00 | 363.00 | 0.28% | 1,118,658 |
| Oct 1, 2025 | 365.00 | 365.00 | 360.00 | 362.00 | 362.00 | -0.28% | 972,853 |
| Sep 30, 2025 | 360.00 | 365.00 | 350.00 | 363.00 | 363.00 | 1.68% | 1,593,466 |
| Sep 29, 2025 | 356.00 | 357.00 | 347.00 | 357.00 | 357.00 | 0.56% | 373,537 |
| Sep 26, 2025 | 345.00 | 357.00 | 345.00 | 355.00 | 355.00 | 1.72% | 1,364,011 |
| Sep 25, 2025 | 339.00 | 354.00 | 339.00 | 349.00 | 349.00 | 3.25% | 1,268,185 |
| Sep 24, 2025 | 337.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.30% | 1,063,752 |
| Sep 23, 2025 | 337.00 | 337.90 | 336.00 | 337.00 | 337.00 | - | 129,892 |
| Sep 22, 2025 | 338.00 | 339.80 | 336.50 | 337.00 | 337.00 | -0.30% | 23,500 |
| Sep 19, 2025 | 338.00 | 340.00 | 337.00 | 338.00 | 338.00 | - | 100,560 |
| Sep 18, 2025 | 338.00 | 339.80 | 337.00 | 338.00 | 338.00 | 0.30% | 117,128 |
| Sep 17, 2025 | 339.50 | 339.00 | 335.00 | 337.00 | 337.00 | -0.59% | 168,269 |
| Sep 16, 2025 | 336.00 | 343.00 | 335.00 | 339.00 | 339.00 | 0.89% | 4,468,986 |
| Sep 15, 2025 | 328.50 | 337.00 | 327.00 | 336.00 | 336.00 | 2.75% | 484,007 |
| Sep 12, 2025 | 327.00 | 328.80 | 325.00 | 327.00 | 327.00 | 0.31% | 2,429,053 |
| Sep 11, 2025 | 327.00 | 327.00 | 325.00 | 326.00 | 326.00 | 0.31% | 731,790 |
| Sep 10, 2025 | 327.00 | 327.00 | 325.00 | 325.00 | 325.00 | -0.31% | 395,309 |
| Sep 9, 2025 | 327.00 | 327.80 | 325.11 | 326.00 | 326.00 | -0.61% | 236,353 |
| Sep 8, 2025 | 328.00 | 328.00 | 327.00 | 328.00 | 328.00 | - | 2,021,115 |
| Sep 5, 2025 | 328.50 | 329.00 | 326.98 | 328.00 | 328.00 | -0.15% | 128,580 |
| Sep 4, 2025 | 332.50 | 330.00 | 327.00 | 328.50 | 328.50 | -1.20% | 162,748 |
| Sep 3, 2025 | 332.50 | 332.50 | 330.00 | 332.50 | 332.50 | -0.45% | 335,630 |
| Sep 2, 2025 | 334.00 | 333.40 | 333.00 | 334.00 | 334.00 | - | 31,947 |
| Sep 1, 2025 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | - | 108,774 |
| Aug 29, 2025 | 336.50 | 336.00 | 333.00 | 334.00 | 334.00 | -0.30% | 53,779 |
| Aug 28, 2025 | 338.50 | 339.50 | 335.00 | 335.00 | 335.00 | -0.59% | 268,777 |
| Aug 27, 2025 | 338.50 | 339.00 | 337.00 | 337.00 | 337.00 | -0.59% | 1,105,459 |
| Aug 26, 2025 | 338.50 | 339.00 | 337.00 | 339.00 | 339.00 | 0.15% | 1,955,294 |
| Aug 22, 2025 | 338.50 | 338.00 | 336.50 | 338.50 | 338.50 | - | 45,267 |
| Aug 21, 2025 | 338.50 | 338.50 | 337.00 | 338.50 | 338.50 | 0.45% | 197,041 |
| Aug 20, 2025 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.59% | 342,452 |
| Aug 19, 2025 | 339.00 | 339.00 | 338.00 | 339.00 | 339.00 | - | 57,728 |
| Aug 18, 2025 | 339.00 | 340.00 | 338.00 | 339.00 | 339.00 | - | 34,600 |
| Aug 15, 2025 | 339.00 | 340.00 | 338.10 | 339.00 | 339.00 | 0.30% | 60,305 |
| Aug 14, 2025 | 342.50 | 342.50 | 330.00 | 338.00 | 338.00 | -1.31% | 203,413 |
| Aug 13, 2025 | 342.50 | 343.00 | 340.00 | 342.50 | 342.50 | 0.74% | 93,756 |
| Aug 12, 2025 | 341.00 | 345.00 | 340.00 | 340.00 | 340.00 | -0.87% | 571,010 |
| Aug 11, 2025 | 345.00 | 345.80 | 341.50 | 343.00 | 343.00 | -0.58% | 217,321 |
| Aug 8, 2025 | 348.50 | 349.50 | 344.00 | 345.00 | 345.00 | - | 273,477 |
| Aug 7, 2025 | 348.00 | 350.58 | 345.00 | 345.00 | 345.00 | -1.43% | 1,196,090 |
| Aug 6, 2025 | 340.00 | 350.00 | 338.00 | 350.00 | 350.00 | 2.94% | 428,793 |
| Aug 5, 2025 | 340.00 | 342.00 | 338.55 | 340.00 | 340.00 | - | 272,528 |
| Aug 4, 2025 | 340.00 | 342.00 | 338.55 | 340.00 | 340.00 | - | 751,184 |
| Aug 1, 2025 | 329.00 | 345.00 | 330.00 | 340.00 | 340.00 | 3.03% | 847,340 |
| Jul 31, 2025 | 323.50 | 331.25 | 323.50 | 330.00 | 330.00 | 2.33% | 812,137 |
| Jul 30, 2025 | 320.00 | 322.00 | 319.15 | 322.50 | 322.50 | 0.78% | 62,411 |
| Jul 29, 2025 | 319.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 548,323 |
| Jul 28, 2025 | 319.00 | 319.50 | 318.00 | 318.00 | 318.00 | -0.31% | 254,505 |
| Jul 25, 2025 | 322.00 | 323.00 | 318.35 | 319.00 | 319.00 | -0.93% | 441,464 |
| Jul 24, 2025 | 322.50 | 324.00 | 320.25 | 322.00 | 322.00 | -0.16% | 158,220 |
| Jul 23, 2025 | 319.00 | 323.55 | 319.00 | 322.50 | 322.50 | 1.10% | 753,876 |
| Jul 22, 2025 | 318.50 | 320.32 | 317.00 | 319.00 | 319.00 | 0.63% | 1,843,063 |
| Jul 21, 2025 | 318.00 | 320.00 | 316.00 | 317.00 | 317.00 | 0.32% | 616,978 |
| Jul 18, 2025 | 315.50 | 317.40 | 314.00 | 316.00 | 316.00 | 0.32% | 1,268,548 |