Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 13.760 | 15.700 | 13.760 | 14.750 | 14.750 | 363,203 |
| 2024-09-04 | 13.400 | 13.800 | 13.000 | 13.400 | 13.400 | 616 |
| 2024-09-03 | 13.400 | 13.800 | 13.000 | 13.400 | 13.400 | 56,200 |
| 2024-09-02 | 13.400 | 13.400 | 13.200 | 13.400 | 13.400 | 5,269 |
| 2024-08-30 | 13.400 | 13.650 | 13.200 | 13.400 | 13.400 | 7,190 |
| 2024-08-29 | 13.400 | 13.700 | 13.040 | 13.400 | 13.400 | 47,938 |
| 2024-08-28 | 13.500 | 14.000 | 13.378 | 13.400 | 13.400 | 25,026 |
| 2024-08-27 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 63,151 |
| 2024-08-23 | 13.750 | 14.500 | 13.000 | 13.500 | 13.500 | 51,201 |
| 2024-08-22 | 14.750 | 15.000 | 12.500 | 13.750 | 13.750 | 312,891 |
| 2024-08-21 | 12.500 | 15.676 | 12.500 | 14.800 | 14.800 | 1,438,401 |
| 2024-08-20 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 7 |
| 2024-08-19 | 9.250 | 9.250 | 9.025 | 9.250 | 9.250 | 5,623 |
| 2024-08-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-08-15 | 9.250 | 9.250 | 9.245 | 9.250 | 9.250 | 105,221 |
| 2024-08-14 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-08-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-08-12 | 9.250 | 9.250 | 9.025 | 9.250 | 9.250 | 500 |
| 2024-08-09 | 9.250 | 9.250 | 9.010 | 9.250 | 9.250 | 3,400 |
| 2024-08-08 | 9.250 | 9.250 | 9.025 | 9.250 | 9.250 | 4,580 |
| 2024-08-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-08-06 | 9.250 | 9.250 | 9.050 | 9.250 | 9.250 | 3,153 |
| 2024-08-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-08-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-08-01 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 32,307 |
| 2024-07-31 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-30 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-29 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-25 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 724 |
| 2024-07-24 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-23 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 1,000 |
| 2024-07-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-19 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 11 |
| 2024-07-18 | 9.250 | 9.350 | 8.750 | 9.250 | 9.250 | 22,550 |
| 2024-07-17 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 11 |
| 2024-07-16 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 10 |
| 2024-07-15 | 9.250 | 9.250 | 9.005 | 9.250 | 9.250 | 20,000 |
| 2024-07-12 | 9.250 | 9.250 | 9.050 | 9.250 | 9.250 | 60 |
| 2024-07-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-10 | 9.250 | 9.475 | 9.250 | 9.250 | 9.250 | 316 |
| 2024-07-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-08 | 9.250 | 9.250 | 9.025 | 9.250 | 9.250 | 38,330 |
| 2024-07-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-04 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 15 |
| 2024-07-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-07-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-25 | 9.250 | 9.250 | 9.025 | 9.250 | 9.250 | 725 |
| 2024-06-24 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 2,001 |
| 2024-06-21 | 9.250 | 9.250 | 9.050 | 9.250 | 9.250 | 10,000 |
| 2024-06-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-19 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-17 | 9.250 | 9.400 | 9.025 | 9.250 | 9.250 | 6,831 |
| 2024-06-14 | 9.250 | 9.500 | 9.025 | 9.250 | 9.250 | 4,265 |
| 2024-06-13 | 9.250 | 9.400 | 9.250 | 9.250 | 9.250 | 2,127 |
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.