Rosslyn Data Technologies plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	13.000	14.300	12.875	14.300	14.300	175
2023-12-18	13.000	13.500	12.860	13.000	13.000	307
2023-12-15	13.000	13.000	12.860	13.000	13.000	9,672
2023-12-14	13.000	13.000	13.000	13.000	13.000	0
2023-12-13	13.000	13.000	13.000	13.000	13.000	0
2023-12-12	13.000	13.000	12.860	13.000	13.000	846
2023-12-11	13.000	13.000	12.800	13.000	13.000	1,572
2023-12-08	13.000	13.500	12.780	13.000	13.000	45,045
2023-12-07	13.000	13.500	12.000	13.000	13.000	75,174
2023-12-06	13.000	13.200	12.500	13.000	13.000	55,500
2023-12-05	13.000	13.000	12.520	13.000	13.000	525
2023-12-04	13.000	13.000	12.500	13.000	13.000	46,544
2023-12-01	13.250	13.250	12.500	13.000	13.000	116,946
2023-11-30	13.250	13.260	13.000	13.250	13.250	100,896
2023-11-29	13.250	13.250	13.000	13.250	13.250	27
2023-11-28	13.250	13.250	13.000	13.250	13.250	100
2023-11-27	13.250	13.250	13.000	13.250	13.250	2,740
2023-11-24	13.250	13.250	13.250	13.250	13.250	0
2023-11-23	13.250	13.270	13.000	13.250	13.250	27,451
2023-11-22	13.250	13.270	13.000	13.250	13.250	2,447
2023-11-21	13.250	13.270	13.000	13.250	13.250	15,796
2023-11-20	13.250	13.250	13.000	13.250	13.250	100,869
2023-11-17	13.250	13.250	13.000	13.250	13.250	4,335
2023-11-16	13.250	13.250	13.015	13.250	13.250	4,000
2023-11-15	13.250	13.250	13.250	13.250	13.250	0
2023-11-14	13.250	13.250	13.250	13.250	13.250	0
2023-11-13	13.250	13.375	13.250	13.250	13.250	20,437
2023-11-10	13.250	13.340	13.250	13.250	13.250	7,600
2023-11-09	13.250	13.250	13.015	13.250	13.250	5,400
2023-11-08	13.250	13.250	13.250	13.250	13.250	0
2023-11-07	13.250	13.250	13.015	13.250	13.250	2,222
2023-11-06	13.250	13.375	13.000	13.250	13.250	116,502
2023-11-03	13.250	13.250	13.050	13.250	13.250	23,641
2023-11-02	13.500	13.500	13.500	13.500	13.500	0
2023-11-01	13.500	13.500	13.050	13.500	13.500	5,241
2023-10-31	13.500	13.500	13.050	13.500	13.500	11,482
2023-10-30	13.500	13.750	13.500	13.500	13.500	38,279
2023-10-27	13.500	13.500	13.500	13.500	13.500	0
2023-10-26	13.500	13.500	13.000	13.500	13.500	250,532
2023-10-25	13.520	13.520	13.500	13.500	13.500	67
2023-10-24	13.750	14.000	13.750	13.750	13.750	60
2023-10-23	13.750	13.750	13.200	13.750	13.750	354
2023-10-20	13.750	13.750	13.520	13.750	13.750	642
2023-10-19	14.250	14.250	13.925	14.250	14.250	7,209
2023-10-18	14.250	14.250	14.250	14.250	14.250	0
2023-10-17	14.250	14.775	14.250	14.250	14.250	21
2023-10-16	14.250	14.250	13.520	14.250	14.250	2,907
2023-10-13	14.110	14.950	14.110	14.250	14.250	70,011
2023-10-12	13.500	13.750	13.050	13.750	13.750	286,150
2023-10-11	14.250	14.500	13.500	13.500	13.500	10,163
2023-10-10	14.250	14.250	14.025	14.250	14.250	5,752
2023-10-09	14.500	14.500	14.118	14.500	14.500	16,240
2023-10-06	14.500	14.970	14.050	14.500	14.500	18,817
2023-10-05	15.000	15.000	14.000	14.500	14.500	108,578
2023-10-04	19.000	19.400	13.060	14.750	14.750	1,337,406
2023-10-03	19.000	19.950	18.100	19.000	19.000	436
2023-10-02	20.000	20.000	19.100	20.000	20.000	71,201
2023-09-29	20.500	20.500	20.030	20.500	20.500	24,754
2023-09-28	21.000	21.750	20.500	20.500	20.500	10
2023-09-27	21.750	21.750	20.000	21.000	21.000	5,460

← NewerPage 13 of 22 · 1,263 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.