Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 4,044 |
| 2024-06-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 94 |
| 2024-06-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-07 | 9.250 | 9.250 | 9.025 | 9.250 | 9.250 | 4,680 |
| 2024-06-06 | 9.250 | 9.250 | 9.010 | 9.250 | 9.250 | 2,000 |
| 2024-06-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-06-04 | 9.500 | 9.900 | 9.250 | 9.250 | 9.250 | 25,962 |
| 2024-06-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-05-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-05-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-05-29 | 9.500 | 10.000 | 9.050 | 9.500 | 9.500 | 36,056 |
| 2024-05-28 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 630,300 |
| 2024-05-24 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 593 |
| 2024-05-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-05-22 | 9.525 | 9.525 | 9.000 | 9.500 | 9.500 | 33,328 |
| 2024-05-21 | 9.750 | 9.805 | 9.300 | 9.750 | 9.750 | 10,130 |
| 2024-05-20 | 9.750 | 9.750 | 9.525 | 9.750 | 9.750 | 2,572 |
| 2024-05-17 | 9.750 | 9.807 | 9.750 | 9.750 | 9.750 | 10,135 |
| 2024-05-16 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 9,200 |
| 2024-05-15 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 11,733 |
| 2024-05-14 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-05-13 | 9.750 | 9.750 | 9.525 | 9.750 | 9.750 | 642 |
| 2024-05-10 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-05-09 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 5 |
| 2024-05-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-05-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-05-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-05-02 | 9.750 | 9.875 | 9.500 | 9.750 | 9.750 | 5,012 |
| 2024-05-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-30 | 9.750 | 9.750 | 9.525 | 9.750 | 9.750 | 1,001 |
| 2024-04-29 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-26 | 9.750 | 9.895 | 9.500 | 9.750 | 9.750 | 11,256 |
| 2024-04-25 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 19,800 |
| 2024-04-24 | 9.750 | 9.750 | 9.300 | 9.750 | 9.750 | 18 |
| 2024-04-23 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-22 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-18 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 258 |
| 2024-04-17 | 9.750 | 9.985 | 9.500 | 9.750 | 9.750 | 255 |
| 2024-04-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-15 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 12 |
| 2024-04-12 | 9.750 | 9.975 | 9.750 | 9.750 | 9.750 | 5,954 |
| 2024-04-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-04-10 | 9.750 | 9.750 | 9.610 | 9.750 | 9.750 | 1,704 |
| 2024-04-09 | 9.750 | 9.750 | 9.602 | 9.750 | 9.750 | 1,700 |
| 2024-04-08 | 9.750 | 9.975 | 9.750 | 9.750 | 9.750 | 4,962 |
| 2024-04-05 | 9.750 | 9.975 | 9.525 | 9.750 | 9.750 | 17 |
| 2024-04-04 | 10.025 | 10.025 | 9.525 | 9.750 | 9.750 | 21,998 |
| 2024-04-03 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 2,254 |
| 2024-04-02 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 2,106 |
| 2024-03-28 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 32,808 |
| 2024-03-27 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 6,000 |
| 2024-03-26 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-25 | 10.700 | 10.700 | 10.000 | 10.500 | 10.500 | 87,280 |
| 2024-03-22 | 11.250 | 12.000 | 10.150 | 11.250 | 11.250 | 385,080 |
| 2024-03-21 | 11.750 | 12.500 | 10.250 | 12.000 | 12.000 | 296,664 |
| 2024-03-20 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-03-19 | 11.750 | 11.750 | 11.250 | 11.750 | 11.750 | 6,029 |
| 2024-03-18 | 11.750 | 11.750 | 11.225 | 11.750 | 11.750 | 140 |
| 2024-03-15 | 12.500 | 13.000 | 11.200 | 11.750 | 11.750 | 50,777 |
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.