Rosslyn Data Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.675	0.675	0.656	0.675	33.750	114,706
2023-06-30	0.675	0.675	0.656	0.675	33.750	34,860
2023-06-29	0.675	0.675	0.656	0.675	33.750	5,507
2023-06-28	0.675	0.675	0.660	0.675	33.750	9,039
2023-06-27	0.700	0.700	0.650	0.675	33.750	1,367,765
2023-06-26	0.675	0.700	0.656	0.700	35.000	1,257,309
2023-06-23	0.700	0.700	0.675	0.675	33.750	142
2023-06-22	0.700	0.750	0.700	0.700	35.000	133
2023-06-21	0.700	0.750	0.700	0.700	35.000	169
2023-06-20	0.700	0.700	0.662	0.700	35.000	33,425
2023-06-19	0.703	0.703	0.700	0.700	35.000	480,000
2023-06-16	0.725	0.725	0.706	0.725	36.250	200
2023-06-15	0.725	0.738	0.706	0.725	36.250	160,240
2023-06-14	0.725	0.738	0.725	0.725	36.250	1,000,000
2023-06-13	0.725	0.740	0.725	0.725	36.250	40,000
2023-06-12	0.725	0.750	0.725	0.725	36.250	4,200
2023-06-09	0.725	0.725	0.725	0.725	36.250	0
2023-06-08	0.725	0.725	0.725	0.725	36.250	0
2023-06-07	0.775	0.775	0.775	0.775	38.750	0
2023-06-06	0.775	0.775	0.715	0.775	38.750	573,485
2023-06-05	0.775	0.775	0.774	0.775	38.750	1,000,000
2023-06-02	0.775	0.775	0.775	0.775	38.750	0
2023-06-01	0.775	0.775	0.750	0.775	38.750	500,159
2023-05-31	0.775	0.775	0.775	0.775	38.750	0
2023-05-30	0.790	0.790	0.750	0.775	38.750	521,799
2023-05-26	0.775	0.775	0.751	0.775	38.750	278,829
2023-05-25	0.775	0.775	0.751	0.775	38.750	517,864
2023-05-24	0.775	0.775	0.750	0.775	38.750	2,216
2023-05-23	0.775	0.784	0.751	0.775	38.750	176,965
2023-05-22	0.775	0.784	0.755	0.775	38.750	380,158
2023-05-19	0.775	0.775	0.762	0.775	38.750	250,017
2023-05-18	0.775	0.800	0.761	0.775	38.750	317,515
2023-05-17	0.775	0.775	0.775	0.775	38.750	0
2023-05-16	0.775	0.785	0.755	0.775	38.750	1,116,871
2023-05-15	0.775	0.782	0.755	0.775	38.750	1,378,281
2023-05-12	0.775	0.775	0.775	0.775	38.750	0
2023-05-11	0.775	0.800	0.775	0.775	38.750	26,156
2023-05-10	0.775	0.775	0.751	0.775	38.750	110,000
2023-05-09	0.775	0.789	0.710	0.775	38.750	1,000,762
2023-05-05	0.775	0.775	0.751	0.775	38.750	161,434
2023-05-04	0.775	0.775	0.775	0.775	38.750	0
2023-05-03	0.775	0.792	0.755	0.775	38.750	305
2023-05-02	0.775	0.800	0.750	0.775	38.750	2,324
2023-04-28	0.775	0.800	0.750	0.775	38.750	966
2023-04-27	0.775	0.800	0.750	0.775	38.750	59,451
2023-04-26	0.775	0.792	0.760	0.775	38.750	590,065
2023-04-25	0.775	0.800	0.750	0.775	38.750	10,153
2023-04-24	0.775	0.795	0.775	0.775	38.750	125
2023-04-21	0.800	0.850	0.750	0.775	38.750	2,490,149
2023-04-20	0.675	0.850	0.650	0.800	40.000	1,529,964
2023-04-19	0.675	0.696	0.675	0.675	33.750	7,183
2023-04-18	0.675	0.699	0.657	0.675	33.750	999,206
2023-04-17	0.675	0.695	0.675	0.675	33.750	754,534
2023-04-14	0.675	0.695	0.650	0.675	33.750	2,283,876
2023-04-13	0.675	0.700	0.600	0.675	33.750	1,311,434
2023-04-12	0.675	0.675	0.620	0.675	33.750	1,106,428
2023-04-11	0.675	0.684	0.630	0.675	33.750	3,055,716
2023-04-06	0.749	0.749	0.655	0.675	33.750	4,815,036
2023-04-05	0.725	0.725	0.705	0.725	36.250	40,599
2023-04-04	0.725	0.750	0.725	0.725	36.250	468

← NewerPage 15 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.