Rosslyn Data Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.725	0.729	0.705	0.725	36.250	161,887
2023-03-31	0.725	0.725	0.705	0.725	36.250	26,132
2023-03-30	0.725	0.725	0.700	0.725	36.250	350,312
2023-03-29	0.725	0.730	0.700	0.725	36.250	1,573,607
2023-03-28	0.725	0.725	0.701	0.725	36.250	30,338
2023-03-27	0.725	0.739	0.725	0.725	36.250	137,808
2023-03-24	0.725	0.739	0.705	0.725	36.250	38,549
2023-03-23	0.725	0.733	0.700	0.725	36.250	309,172
2023-03-22	0.705	0.705	0.700	0.700	35.000	417,896
2023-03-21	0.725	0.725	0.710	0.725	36.250	166,705
2023-03-20	0.725	0.747	0.700	0.725	36.250	11,202
2023-03-17	0.725	0.748	0.710	0.725	36.250	250,401
2023-03-16	0.725	0.725	0.725	0.725	36.250	0
2023-03-15	0.725	0.725	0.700	0.725	36.250	20,517
2023-03-14	0.725	0.733	0.701	0.725	36.250	205,233
2023-03-13	0.680	0.750	0.680	0.725	36.250	2,249,419
2023-03-10	0.775	0.780	0.660	0.675	33.750	5,015,880
2023-03-09	0.650	0.790	0.600	0.775	38.750	11,502,900
2023-03-08	0.600	0.650	0.552	0.650	32.500	6,888,915
2023-03-07	0.600	0.650	0.554	0.600	30.000	144,093
2023-03-06	0.575	0.600	0.553	0.600	30.000	105,489
2023-03-03	0.575	0.575	0.554	0.575	28.750	953
2023-03-02	0.575	0.575	0.555	0.575	28.750	150,000
2023-03-01	0.575	0.600	0.550	0.575	28.750	1,188
2023-02-28	0.575	0.575	0.555	0.575	28.750	250,000
2023-02-27	0.575	0.600	0.554	0.575	28.750	700,233
2023-02-24	0.575	0.575	0.550	0.575	28.750	13,567
2023-02-23	0.575	0.600	0.550	0.575	28.750	120,335
2023-02-22	0.575	0.575	0.550	0.575	28.750	1,192
2023-02-21	0.575	0.600	0.550	0.575	28.750	855,613
2023-02-20	0.575	0.600	0.550	0.575	28.750	896,489
2023-02-17	0.600	0.600	0.525	0.575	28.750	3,543,434
2023-02-16	0.625	0.625	0.600	0.625	31.250	1,434,528
2023-02-15	0.625	0.650	0.625	0.625	31.250	307
2023-02-14	0.625	0.625	0.600	0.625	31.250	1,049,906
2023-02-13	0.625	0.665	0.600	0.625	31.250	327,681
2023-02-10	0.625	0.625	0.620	0.625	31.250	1,600,000
2023-02-09	0.625	0.650	0.600	0.625	31.250	529,284
2023-02-08	0.625	0.628	0.620	0.625	31.250	400,000
2023-02-07	0.625	0.650	0.600	0.625	31.250	867,532
2023-02-06	0.675	0.685	0.625	0.625	31.250	2,068,848
2023-02-03	0.675	0.700	0.650	0.675	33.750	286,700
2023-02-02	0.675	0.700	0.651	0.675	33.750	102,941
2023-02-01	0.750	0.750	0.650	0.675	33.750	1,611,528
2023-01-31	0.750	0.800	0.700	0.750	37.500	741,314
2023-01-30	0.900	1.000	0.600	0.750	37.500	20,944,123
2023-01-27	0.850	0.900	0.820	0.850	42.500	32,801
2023-01-26	0.838	0.875	0.838	0.850	42.500	271,111
2023-01-25	0.825	0.825	0.800	0.825	41.250	105,780
2023-01-24	0.840	0.840	0.800	0.825	41.250	12,644
2023-01-23	0.850	0.880	0.800	0.850	42.500	111,100
2023-01-20	0.850	0.880	0.850	0.850	42.500	112,386
2023-01-19	0.875	0.880	0.810	0.850	42.500	1,460,888
2023-01-18	0.920	0.920	0.865	0.875	43.750	195,157
2023-01-17	0.925	0.925	0.900	0.925	46.250	503,000
2023-01-16	0.950	1.000	0.902	0.950	47.500	339,980
2023-01-13	0.950	0.950	0.902	0.950	47.500	1,061,369
2023-01-12	0.950	0.950	0.902	0.950	47.500	255,555
2023-01-11	1.025	1.100	0.910	0.950	47.500	1,150,500
2023-01-10	1.000	1.100	0.950	1.025	51.250	200,150

← NewerPage 16 of 22 · 1,262 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.