1. Share Prices

  2. Rockwood Strategic PLC (RKW)

286.00p-4.50 (-1.55%)05 Nov 2025, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rockwood Strategic PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025285.00p288.00p281.60p286.00p66,719
Nov 4, 2025287.91p290.50p286.07p290.50p42,135
Nov 3, 2025287.00p292.00p287.00p290.00p52,604
Oct 31, 2025286.00p290.56p283.00p283.00p101,038
Oct 30, 2025289.00p291.10p286.00p286.00p112,978
Oct 29, 2025288.00p292.20p284.82p292.00p322,701
Oct 28, 2025287.00p287.00p284.96p286.50p238,676
Oct 27, 2025287.00p288.00p284.28p285.00p91,740
Oct 24, 2025287.00p287.06p284.81p285.50p94,395
Oct 23, 2025285.00p287.20p284.00p284.00p63,821
Oct 22, 2025283.00p286.00p279.40p285.00p129,443
Oct 21, 2025280.00p284.00p278.00p282.00p70,811
Oct 20, 2025282.00p287.00p277.69p283.50p107,953
Oct 17, 2025284.00p286.76p279.02p285.00p95,018
Oct 16, 2025285.00p286.00p283.34p286.50p178,613
Oct 15, 2025285.00p287.00p284.00p286.00p151,823
Oct 14, 2025283.00p285.14p281.00p285.00p141,726
Oct 13, 2025282.00p285.68p279.44p284.00p306,415
Oct 10, 2025280.00p286.00p277.15p286.00p263,922
Oct 9, 2025282.00p283.45p279.10p284.00p79,215
Oct 8, 2025282.00p282.00p277.71p281.00p54,067
Oct 7, 2025280.00p282.55p279.12p281.00p71,495
Oct 6, 2025284.00p286.20p280.00p284.00p105,731
Oct 3, 2025285.00p286.55p281.90p285.50p110,910
Oct 2, 2025283.00p285.92p281.00p284.50p108,368
Oct 1, 2025280.00p283.00p280.00p283.00p46,265
Sep 30, 2025279.00p282.00p277.80p282.00p125,000
Sep 29, 2025281.00p284.48p276.00p278.00p75,747
Sep 26, 2025281.00p284.66p278.39p280.00p40,302
Sep 25, 2025280.00p282.80p279.00p279.00p32,165
Sep 24, 2025281.00p284.48p279.00p279.00p44,100
Sep 23, 2025282.00p288.00p278.62p281.00p356,467
Sep 22, 2025281.00p284.00p276.00p276.00p69,696
Sep 19, 2025275.00p285.00p275.00p278.00p97,440
Sep 18, 2025280.00p281.39p275.00p275.00p102,135
Sep 17, 2025281.00p282.00p275.00p275.00p14,671
Sep 16, 2025279.00p282.00p275.00p275.00p39,956
Sep 15, 2025280.00p283.00p277.36p281.00p138,150
Sep 12, 2025277.00p282.15p276.09p277.00p105,324
Sep 11, 2025281.00p285.00p278.43p281.00p33,992
Sep 10, 2025278.00p282.00p276.42p280.50p112,963
Sep 9, 2025282.00p282.00p276.00p277.00p85,515
Sep 8, 2025283.00p284.12p277.96p280.50p66,169
Sep 5, 2025282.00p283.55p276.00p282.00p36,630
Sep 4, 2025278.00p278.00p275.21p278.00p29,535
Sep 3, 2025276.00p278.65p273.00p276.00p45,151
Sep 2, 2025276.00p280.00p275.62p279.00p86,492
Sep 1, 2025282.00p282.00p279.00p282.00p84,705
Aug 29, 2025282.00p282.32p281.00p283.00p45,975
Aug 28, 2025282.00p284.20p279.00p281.50p70,503
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.