Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.950 | 0.999 | 0.900 | 0.950 | 0.950 | 104,343 |
| 2026-10-22 | 1.000 | 1.049 | 0.900 | 0.950 | 0.950 | 227,081 |
| 2026-10-21 | 1.000 | 1.060 | 0.900 | 1.000 | 1.000 | 192,005 |
| 2026-10-20 | 1.000 | 1.060 | 0.900 | 1.000 | 1.000 | 192,005 |
| 2026-10-19 | 1.000 | 1.060 | 0.900 | 1.000 | 1.000 | 192,005 |
| 2026-10-16 | 1.000 | 1.060 | 0.900 | 1.000 | 1.000 | 192,005 |
| 2026-10-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 92,468 |
| 2026-10-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-10-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-10-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-10-09 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 522 |
| 2026-10-08 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 7,047 |
| 2026-10-07 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 1,456,651 |
| 2026-10-06 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 10,968 |
| 2026-10-05 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 10,078 |
| 2026-10-02 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 49,176 |
| 2026-10-01 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 70,186 |
| 2026-09-30 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 2,025 |
| 2026-09-29 | 1.150 | 1.200 | 1.113 | 1.150 | 1.150 | 77,410 |
| 2026-09-28 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 94,841 |
| 2026-09-25 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 50,310 |
| 2026-09-24 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 548,264 |
| 2026-09-23 | 1.300 | 1.300 | 1.100 | 1.150 | 1.150 | 3,047,789 |
| 2026-09-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-09-21 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 726 |
| 2026-09-18 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 63,250 |
| 2026-09-17 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 77,540 |
| 2026-09-16 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 62,102 |
| 2026-09-15 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 33,991 |
| 2026-09-14 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 4,598 |
| 2026-09-11 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 8,823 |
| 2026-09-10 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 1,275 |
| 2026-09-09 | 1.370 | 1.370 | 1.300 | 1.350 | 1.350 | 18,716 |
| 2026-09-08 | 1.550 | 1.565 | 1.450 | 1.450 | 1.450 | 274,339 |
| 2026-09-07 | 1.600 | 1.700 | 1.550 | 1.550 | 1.550 | 719 |
| 2026-09-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-09-03 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 2,726 |
| 2026-09-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-09-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-28 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 12,036 |
| 2026-08-27 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 43 |
| 2026-08-26 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 2,015 |
| 2026-08-25 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 389 |
| 2026-08-24 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 156,216 |
| 2026-08-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-20 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 794 |
| 2026-08-19 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 100,000 |
| 2026-08-18 | 1.600 | 1.625 | 1.600 | 1.600 | 1.600 | 11,938 |
| 2026-08-17 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 148 |
| 2026-08-14 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 8,214 |
| 2026-08-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-10 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 40,000 |
| 2026-08-07 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 46 |
| 2026-08-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-08-05 | 1.600 | 1.600 | 1.515 | 1.600 | 1.600 | 100,000 |
| 2026-08-04 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 230,339 |
| 2026-08-03 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 155 |
| 2026-07-31 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 30 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.