Rosslyn Data Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	22.000	22.000	21.090	22.000	22.000	10,600
2023-09-25	23.000	23.000	22.000	23.000	23.000	492
2023-09-22	23.500	23.900	22.147	23.500	23.500	10,030
2023-09-21	23.500	23.500	22.060	23.500	23.500	954
2023-09-20	23.500	25.000	23.000	24.000	24.000	22,505
2023-09-19	0.500	0.500	0.425	0.425	21.250	4,661,139
2023-09-18	0.525	0.527	0.501	0.525	26.250	108,163
2023-09-15	0.525	0.533	0.525	0.525	26.250	385,551
2023-09-14	0.525	0.533	0.525	0.525	26.250	90,903
2023-09-13	0.525	0.525	0.501	0.525	26.250	25,000
2023-09-12	0.525	0.525	0.525	0.525	26.250	0
2023-09-11	0.525	0.525	0.506	0.525	26.250	200,000
2023-09-08	0.525	0.535	0.500	0.525	26.250	60,658
2023-09-07	0.525	0.525	0.500	0.525	26.250	1,000,000
2023-09-06	0.525	0.543	0.525	0.525	26.250	48,189
2023-09-05	0.525	0.542	0.525	0.525	26.250	90,515
2023-09-04	0.525	0.550	0.500	0.525	26.250	70,870
2023-09-01	0.525	0.543	0.506	0.525	26.250	501,785
2023-08-31	0.500	0.543	0.500	0.525	26.250	437,347
2023-08-30	0.500	0.500	0.452	0.500	25.000	200,000
2023-08-29	0.500	0.500	0.500	0.500	25.000	0
2023-08-25	0.500	0.500	0.490	0.500	25.000	26,327
2023-08-24	0.500	0.550	0.466	0.500	25.000	101,573
2023-08-23	0.498	0.500	0.498	0.500	25.000	551,006
2023-08-22	0.475	0.475	0.465	0.475	23.750	119,703
2023-08-21	0.475	0.475	0.464	0.475	23.750	232,381
2023-08-18	0.475	0.475	0.450	0.475	23.750	4,318
2023-08-17	0.475	0.500	0.450	0.475	23.750	43,146
2023-08-16	0.475	0.488	0.475	0.475	23.750	40,194
2023-08-15	0.475	0.475	0.450	0.475	23.750	171,646
2023-08-14	0.475	0.475	0.463	0.475	23.750	270
2023-08-11	0.475	0.500	0.475	0.475	23.750	21,782
2023-08-10	0.475	0.475	0.475	0.475	23.750	20,000
2023-08-09	0.475	0.475	0.475	0.475	23.750	0
2023-08-08	0.475	0.475	0.461	0.475	23.750	89,773
2023-08-07	0.475	0.490	0.475	0.475	23.750	1,342,666
2023-08-04	0.475	0.490	0.475	0.475	23.750	23,064
2023-08-03	0.475	0.475	0.475	0.475	23.750	0
2023-08-02	0.475	0.500	0.475	0.475	23.750	210
2023-08-01	0.475	0.475	0.456	0.475	23.750	20,897
2023-07-31	0.475	0.475	0.461	0.475	23.750	11,856
2023-07-28	0.475	0.475	0.475	0.475	23.750	0
2023-07-27	0.475	0.500	0.450	0.475	23.750	430,881
2023-07-26	0.475	0.490	0.475	0.475	23.750	60,000
2023-07-25	0.475	0.475	0.475	0.475	23.750	0
2023-07-24	0.475	0.490	0.465	0.475	23.750	512,149
2023-07-21	0.475	0.500	0.450	0.475	23.750	118,946
2023-07-20	0.475	0.475	0.475	0.475	23.750	0
2023-07-19	0.525	0.550	0.465	0.475	23.750	2,884,119
2023-07-18	0.525	0.525	0.500	0.525	26.250	674,007
2023-07-17	0.550	0.550	0.525	0.525	26.250	247,419
2023-07-14	0.575	0.575	0.575	0.575	28.750	0
2023-07-13	0.575	0.593	0.552	0.575	28.750	118,348
2023-07-12	0.575	0.575	0.575	0.575	28.750	0
2023-07-11	0.575	0.575	0.556	0.575	28.750	4,916
2023-07-10	0.625	0.650	0.572	0.575	28.750	250,370
2023-07-07	0.625	0.643	0.625	0.625	31.250	537,914
2023-07-06	0.625	0.625	0.625	0.625	31.250	0
2023-07-05	0.675	0.700	0.603	0.650	32.500	424,319
2023-07-04	0.675	0.675	0.656	0.675	33.750	14,553

← NewerPage 14 of 22 · 1,270 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.