Rosebank Industries plc (AIM:ROSE)
London
· Delayed Price · Currency is GBP · Price in GBX 366.00
-10.00 (-2.66%)
Apr 28, 2026, 4:47 PM GMT
Rosebank Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 376.00 | 380.00 | 364.00 | 366.00 | 366.00 | -2.66% | 1,453,139 |
| Apr 27, 2026 | 374.00 | 382.00 | 372.00 | 376.00 | 376.00 | 2.45% | 1,542,893 |
| Apr 24, 2026 | 371.00 | 378.00 | 366.00 | 367.00 | 367.00 | -1.61% | 1,247,293 |
| Apr 23, 2026 | 380.00 | 380.00 | 370.00 | 373.00 | 373.00 | -0.53% | 1,276,209 |
| Apr 22, 2026 | 380.00 | 389.00 | 373.00 | 375.00 | 375.00 | -2.34% | 1,573,564 |
| Apr 21, 2026 | 380.00 | 384.00 | 372.00 | 384.00 | 384.00 | 2.13% | 2,787,720 |
| Apr 20, 2026 | 394.00 | 395.00 | 375.00 | 376.00 | 376.00 | -3.09% | 2,160,819 |
| Apr 17, 2026 | 381.00 | 392.00 | 377.00 | 388.00 | 388.00 | 2.11% | 3,990,514 |
| Apr 16, 2026 | 377.00 | 382.00 | 370.00 | 380.00 | 380.00 | 0.80% | 4,969,300 |
| Apr 15, 2026 | 372.00 | 386.00 | 370.00 | 377.00 | 377.00 | 1.89% | 14,770,250 |
| Apr 14, 2026 | 376.00 | 380.00 | 367.00 | 370.00 | 370.00 | -0.80% | 4,117,140 |
| Apr 13, 2026 | 362.00 | 374.00 | 355.00 | 373.00 | 373.00 | 2.19% | 1,671,498 |
| Apr 10, 2026 | 347.00 | 369.77 | 347.00 | 365.00 | 365.00 | 4.58% | 3,264,657 |
| Apr 9, 2026 | 336.00 | 350.00 | 334.00 | 349.00 | 349.00 | 3.56% | 3,379,168 |
| Apr 8, 2026 | 327.00 | 349.00 | 327.00 | 337.00 | 337.00 | 3.69% | 1,704,672 |
| Apr 7, 2026 | 327.00 | 332.00 | 325.00 | 325.00 | 325.00 | -0.91% | 1,336,128 |
| Apr 2, 2026 | 327.00 | 328.00 | 320.00 | 328.00 | 328.00 | - | 803,591 |
| Apr 1, 2026 | 321.00 | 331.30 | 320.65 | 328.00 | 328.00 | 4.13% | 1,583,121 |
| Mar 31, 2026 | 310.00 | 315.00 | 304.00 | 315.00 | 315.00 | 1.61% | 943,652 |
| Mar 30, 2026 | 319.00 | 319.00 | 308.00 | 310.00 | 310.00 | -3.73% | 1,335,022 |
| Mar 27, 2026 | 326.00 | 332.00 | 317.00 | 322.00 | 322.00 | -1.83% | 3,138,867 |
| Mar 26, 2026 | 335.00 | 336.00 | 328.00 | 328.00 | 328.00 | -2.67% | 3,322,512 |
| Mar 25, 2026 | 320.00 | 337.00 | 320.00 | 337.00 | 337.00 | 4.66% | 6,406,698 |
| Mar 24, 2026 | 317.00 | 322.00 | 310.00 | 322.00 | 322.00 | 0.63% | 950,882 |
| Mar 23, 2026 | 314.00 | 323.00 | 300.85 | 320.00 | 320.00 | 1.59% | 1,416,919 |
| Mar 20, 2026 | 320.00 | 328.00 | 315.00 | 315.00 | 315.00 | -2.78% | 4,479,064 |
| Mar 19, 2026 | 333.00 | 341.00 | 320.00 | 324.00 | 324.00 | -2.99% | 867,159 |
| Mar 18, 2026 | 335.00 | 343.00 | 334.00 | 334.00 | 334.00 | -0.30% | 1,532,133 |
| Mar 17, 2026 | 330.00 | 335.00 | 326.50 | 335.00 | 335.00 | 1.52% | 1,658,159 |
| Mar 16, 2026 | 320.00 | 330.00 | 317.00 | 330.00 | 330.00 | 3.77% | 1,186,006 |
| Mar 13, 2026 | 313.00 | 323.00 | 313.00 | 318.00 | 318.00 | 0.63% | 2,854,143 |
| Mar 12, 2026 | 323.00 | 327.00 | 311.00 | 316.00 | 316.00 | -2.17% | 1,699,380 |
| Mar 11, 2026 | 323.00 | 330.00 | 322.00 | 323.00 | 323.00 | -0.92% | 1,003,455 |
| Mar 10, 2026 | 330.00 | 331.00 | 320.00 | 326.00 | 326.00 | 0.62% | 1,706,990 |
| Mar 9, 2026 | 333.00 | 333.00 | 322.00 | 324.00 | 324.00 | -3.86% | 3,005,255 |
| Mar 6, 2026 | 338.00 | 348.51 | 335.00 | 337.00 | 337.00 | 2.74% | 9,709,662 |
| Feb 16, 2026 | 340.00 | 345.00 | 318.12 | 328.00 | 328.00 | -2.38% | 192,518 |
| Feb 13, 2026 | 348.00 | 356.00 | 335.00 | 336.00 | 336.00 | -4.27% | 476,152 |
| Feb 12, 2026 | 349.00 | 356.00 | 345.00 | 351.00 | 351.00 | 1.15% | 1,915,113 |
| Feb 11, 2026 | 345.00 | 349.00 | 342.48 | 347.00 | 347.00 | 0.58% | 206,496 |
| Feb 10, 2026 | 341.00 | 348.00 | 339.00 | 345.00 | 345.00 | 0.58% | 396,676 |
| Feb 9, 2026 | 340.00 | 343.00 | 337.00 | 343.00 | 343.00 | 1.18% | 259,383 |
| Feb 6, 2026 | 328.00 | 340.00 | 326.40 | 339.00 | 339.00 | 2.42% | 328,925 |
| Feb 5, 2026 | 340.00 | 344.00 | 328.00 | 331.00 | 331.00 | -2.65% | 280,405 |
| Feb 4, 2026 | 354.00 | 354.00 | 335.00 | 340.00 | 340.00 | -3.41% | 446,603 |
| Feb 3, 2026 | 352.00 | 352.00 | 345.00 | 352.00 | 352.00 | 0.28% | 2,996,370 |
| Feb 2, 2026 | 340.00 | 351.00 | 340.00 | 351.00 | 351.00 | 0.57% | 837,474 |
| Jan 30, 2026 | 345.00 | 349.00 | 341.00 | 349.00 | 349.00 | 2.35% | 790,190 |
| Jan 29, 2026 | 347.00 | 351.00 | 341.00 | 341.00 | 341.00 | -2.29% | 163,850 |
| Jan 28, 2026 | 340.00 | 350.00 | 340.00 | 349.00 | 349.00 | 1.75% | 1,268,330 |
| Jan 27, 2026 | 340.00 | 344.00 | 336.00 | 343.00 | 343.00 | - | 689,315 |
| Jan 26, 2026 | 340.00 | 344.00 | 339.30 | 343.00 | 343.00 | -0.58% | 386,015 |
| Jan 23, 2026 | 338.00 | 345.00 | 334.00 | 345.00 | 345.00 | 1.77% | 1,076,128 |
| Jan 22, 2026 | 333.00 | 340.00 | 328.00 | 339.00 | 339.00 | 1.80% | 605,739 |
| Jan 21, 2026 | 332.00 | 342.00 | 329.00 | 333.00 | 333.00 | 0.30% | 200,335 |
| Jan 20, 2026 | 340.00 | 343.00 | 331.00 | 332.00 | 332.00 | -2.35% | 251,234 |
| Jan 19, 2026 | 338.00 | 345.00 | 334.00 | 340.00 | 340.00 | 0.29% | 177,844 |
| Jan 16, 2026 | 339.00 | 340.00 | 335.00 | 339.00 | 339.00 | 0.59% | 184,296 |
| Jan 15, 2026 | 339.00 | 343.00 | 333.00 | 337.00 | 337.00 | -0.59% | 333,968 |
| Jan 14, 2026 | 342.00 | 349.00 | 336.00 | 339.00 | 339.00 | -0.29% | 130,161 |
| Jan 13, 2026 | 342.00 | 347.00 | 338.00 | 340.00 | 340.00 | -1.16% | 84,369 |
| Jan 12, 2026 | 350.00 | 352.00 | 338.00 | 344.00 | 344.00 | -0.86% | 353,815 |
| Jan 9, 2026 | 346.00 | 354.00 | 341.90 | 347.00 | 347.00 | - | 807,043 |
| Jan 8, 2026 | 348.00 | 361.00 | 346.00 | 347.00 | 347.00 | -2.80% | 170,090 |
| Jan 7, 2026 | 342.00 | 360.00 | 340.00 | 357.00 | 357.00 | 2.59% | 780,357 |
| Jan 6, 2026 | 341.00 | 348.00 | 337.00 | 348.00 | 348.00 | 2.35% | 127,216 |
| Jan 5, 2026 | 350.00 | 350.00 | 333.00 | 340.00 | 340.00 | -2.58% | 443,935 |
| Jan 2, 2026 | 350.00 | 353.00 | 344.00 | 349.00 | 349.00 | -0.29% | 710,906 |
| Dec 31, 2025 | 345.00 | 351.58 | 342.00 | 350.00 | 350.00 | - | 386,185 |
| Dec 30, 2025 | 340.00 | 350.00 | 335.00 | 350.00 | 350.00 | 1.45% | 616,975 |
| Dec 29, 2025 | 335.00 | 345.48 | 334.00 | 345.00 | 345.00 | - | 266,127 |
| Dec 24, 2025 | 335.00 | 345.00 | 335.00 | 345.00 | 345.00 | 0.29% | 241,150 |
| Dec 23, 2025 | 345.00 | 347.00 | 335.00 | 344.00 | 344.00 | - | 130,281 |
| Dec 22, 2025 | 340.00 | 347.00 | 336.00 | 344.00 | 344.00 | 0.88% | 148,573 |
| Dec 19, 2025 | 346.00 | 347.85 | 338.00 | 341.00 | 341.00 | -1.45% | 826,749 |
| Dec 18, 2025 | 343.00 | 347.22 | 340.00 | 346.00 | 346.00 | - | 238,893 |
| Dec 17, 2025 | 336.00 | 349.00 | 332.50 | 346.00 | 346.00 | 4.53% | 507,926 |
| Dec 16, 2025 | 337.00 | 341.00 | 330.00 | 331.00 | 331.00 | -2.65% | 1,041,982 |
| Dec 15, 2025 | 346.00 | 352.00 | 337.00 | 340.00 | 340.00 | -2.86% | 428,443 |
| Dec 12, 2025 | 347.00 | 355.00 | 337.00 | 350.00 | 350.00 | 0.86% | 995,835 |
| Dec 11, 2025 | 341.00 | 347.00 | 338.00 | 347.00 | 347.00 | 2.06% | 383,603 |
| Dec 10, 2025 | 347.00 | 347.00 | 338.00 | 340.00 | 340.00 | -0.58% | 368,991 |
| Dec 9, 2025 | 339.00 | 348.00 | 335.00 | 342.00 | 342.00 | 1.79% | 897,676 |
| Dec 8, 2025 | 331.00 | 340.00 | 331.00 | 336.00 | 336.00 | 0.90% | 239,898 |
| Dec 5, 2025 | 339.00 | 340.16 | 331.00 | 333.00 | 333.00 | -0.89% | 388,037 |
| Dec 4, 2025 | 347.00 | 347.00 | 330.00 | 336.00 | 336.00 | -0.30% | 316,820 |
| 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 | 349.00 | 338.00 | 341.00 | 341.00 | -0.58% | 407,363 |
| Nov 28, 2025 | 342.00 | 350.00 | 342.00 | 343.00 | 343.00 | -1.72% | 107,095 |
| 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 | 340.00 | 349.00 | 330.00 | 343.00 | 343.00 | -0.29% | 478,210 |
| 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 |