Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-03-13 | 12.500 | 12.500 | 12.250 | 12.500 | 12.500 | 110,172 |
| 2024-03-12 | 12.500 | 12.500 | 12.457 | 12.500 | 12.500 | 84,307 |
| 2024-03-11 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-03-08 | 12.500 | 12.950 | 12.500 | 12.500 | 12.500 | 154 |
| 2024-03-07 | 12.500 | 12.990 | 12.440 | 12.500 | 12.500 | 23,445 |
| 2024-03-06 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2024-03-05 | 12.500 | 12.800 | 12.265 | 12.500 | 12.500 | 86,091 |
| 2024-03-04 | 14.220 | 14.220 | 10.125 | 12.500 | 12.500 | 1,814,212 |
| 2024-03-01 | 16.250 | 16.250 | 16.125 | 16.250 | 16.250 | 13,675 |
| 2024-02-29 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2024-02-28 | 16.250 | 16.250 | 16.250 | 16.250 | 16.250 | 0 |
| 2024-02-27 | 16.250 | 16.250 | 16.068 | 16.250 | 16.250 | 18,801 |
| 2024-02-26 | 16.400 | 16.400 | 16.000 | 16.250 | 16.250 | 142,000 |
| 2024-02-23 | 16.750 | 17.400 | 16.030 | 16.500 | 16.500 | 27,224 |
| 2024-02-22 | 16.750 | 16.750 | 16.000 | 16.750 | 16.750 | 6,077 |
| 2024-02-21 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2024-02-20 | 16.750 | 16.750 | 16.665 | 16.750 | 16.750 | 1,500 |
| 2024-02-19 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2024-02-16 | 16.750 | 16.750 | 16.375 | 16.750 | 16.750 | 400 |
| 2024-02-15 | 16.750 | 16.750 | 16.700 | 16.750 | 16.750 | 37,223 |
| 2024-02-14 | 16.750 | 17.400 | 16.750 | 16.750 | 16.750 | 600 |
| 2024-02-13 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2024-02-12 | 16.750 | 17.500 | 16.750 | 16.750 | 16.750 | 10 |
| 2024-02-09 | 16.750 | 17.500 | 16.625 | 16.750 | 16.750 | 40,751 |
| 2024-02-08 | 16.750 | 17.480 | 16.750 | 16.750 | 16.750 | 15,663 |
| 2024-02-07 | 16.750 | 16.750 | 16.550 | 16.750 | 16.750 | 37,000 |
| 2024-02-06 | 17.000 | 17.600 | 17.000 | 17.000 | 17.000 | 538 |
| 2024-02-05 | 17.000 | 17.600 | 16.500 | 17.000 | 17.000 | 4,613 |
| 2024-02-02 | 17.000 | 17.600 | 17.000 | 17.000 | 17.000 | 10,769 |
| 2024-02-01 | 17.500 | 17.660 | 16.200 | 17.000 | 17.000 | 37,575 |
| 2024-01-31 | 17.500 | 18.200 | 17.000 | 17.500 | 17.500 | 24,937 |
| 2024-01-30 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 2,225 |
| 2024-01-29 | 18.250 | 18.300 | 17.050 | 17.500 | 17.500 | 56,760 |
| 2024-01-26 | 18.250 | 18.500 | 18.025 | 18.500 | 18.500 | 7,194 |
| 2024-01-25 | 19.250 | 19.250 | 18.000 | 18.000 | 18.000 | 240,451 |
| 2024-01-24 | 20.990 | 22.000 | 20.990 | 21.000 | 21.000 | 8,612 |
| 2024-01-23 | 20.500 | 20.990 | 20.000 | 20.500 | 20.500 | 14,987 |
| 2024-01-22 | 20.500 | 20.990 | 20.200 | 20.500 | 20.500 | 5,499 |
| 2024-01-19 | 19.500 | 20.930 | 19.000 | 20.500 | 20.500 | 44,328 |
| 2024-01-18 | 19.500 | 20.794 | 19.500 | 19.500 | 19.500 | 206,470 |
| 2024-01-17 | 20.103 | 20.103 | 19.350 | 20.000 | 20.000 | 61,377 |
| 2024-01-16 | 20.300 | 20.400 | 20.200 | 20.200 | 20.200 | 3,581 |
| 2024-01-15 | 20.300 | 20.300 | 20.150 | 20.300 | 20.300 | 5,000 |
| 2024-01-12 | 21.700 | 22.600 | 20.150 | 20.300 | 20.300 | 117,601 |
| 2024-01-11 | 17.850 | 21.970 | 17.850 | 21.700 | 21.700 | 1,249,335 |
| 2024-01-10 | 17.000 | 19.000 | 16.500 | 17.500 | 17.500 | 898,501 |
| 2024-01-09 | 15.000 | 16.950 | 15.000 | 16.500 | 16.500 | 204,058 |
| 2024-01-08 | 14.250 | 15.000 | 14.250 | 14.250 | 14.250 | 8,000 |
| 2024-01-05 | 13.475 | 15.000 | 13.475 | 14.250 | 14.250 | 79,000 |
| 2024-01-04 | 13.000 | 13.450 | 13.000 | 13.000 | 13.000 | 20,000 |
| 2024-01-03 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2024-01-02 | 13.000 | 13.500 | 13.000 | 13.000 | 13.000 | 11,050 |
| 2023-12-29 | 13.000 | 13.000 | 12.860 | 13.000 | 13.000 | 146 |
| 2023-12-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-12-27 | 13.000 | 13.450 | 13.000 | 13.000 | 13.000 | 148 |
| 2023-12-22 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-12-21 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-12-20 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-12-19 | 13.000 | 14.300 | 12.875 | 14.300 | 14.300 | 175 |
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.