Rosslyn Data Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.800	1.900	1.600	1.650	1.650	2,750,107
2026-07-29	1.800	1.900	1.800	1.800	1.800	281
2026-07-28	1.800	1.800	1.700	1.800	1.800	78,520
2026-07-27	1.800	1.800	1.800	1.800	1.800	0
2026-07-24	1.800	1.800	1.800	1.800	1.800	0
2026-07-23	1.800	1.800	1.800	1.800	1.800	50,000
2026-07-22	1.850	1.850	1.800	1.850	1.850	10,000
2026-07-21	1.850	1.850	1.850	1.850	1.850	0
2026-07-20	1.850	1.850	1.850	1.850	1.850	0
2026-07-17	1.850	1.850	1.850	1.850	1.850	0
2026-07-16	1.850	1.850	1.850	1.850	1.850	0
2026-07-15	1.850	1.850	1.850	1.850	1.850	0
2026-07-14	1.850	1.850	1.800	1.850	1.850	555
2026-07-13	1.850	1.850	1.850	1.850	1.850	0
2026-07-10	1.850	1.850	1.800	1.850	1.850	555
2026-07-09	1.850	1.900	1.800	1.850	1.850	1,000
2026-07-08	1.850	1.850	1.850	1.850	1.850	0
2026-07-07	1.850	1.850	1.800	1.850	1.850	100,000
2026-07-06	1.850	1.850	1.801	1.850	1.850	4,560
2026-07-03	1.850	1.850	1.850	1.850	1.850	0
2026-07-02	1.850	1.900	1.800	1.850	1.850	105
2026-07-01	1.850	1.850	1.800	1.850	1.850	8,000
2026-06-30	1.850	1.850	1.800	1.850	1.850	492
2026-06-29	1.850	1.900	1.850	1.850	1.850	1,000
2026-06-26	1.850	1.850	1.800	1.850	1.850	81,685
2026-06-25	1.850	1.900	1.800	1.850	1.850	4,134
2026-06-24	1.850	1.900	1.820	1.850	1.850	77,214
2026-06-23	1.850	1.900	1.850	1.850	1.850	1,000
2026-06-22	1.850	1.900	1.850	1.850	1.850	2,368
2026-06-19	1.800	1.850	1.800	1.850	1.850	1,054
2026-06-18	1.850	1.900	1.850	1.850	1.850	343
2026-06-17	1.850	1.850	1.800	1.850	1.850	250,000
2026-06-16	1.850	1.850	1.800	1.850	1.850	3,990
2026-06-15	1.850	1.900	1.800	1.850	1.850	29,765
2026-06-12	1.850	1.900	1.800	1.850	1.850	15,236
2026-06-11	1.850	1.850	1.800	1.850	1.850	11,332
2026-06-10	1.850	1.850	1.800	1.850	1.850	10,827
2026-06-09	1.850	1.850	1.850	1.850	1.850	0
2026-06-08	1.850	1.850	1.800	1.850	1.850	3,098
2026-06-05	1.850	1.850	1.850	1.850	1.850	0
2026-06-04	1.850	1.850	1.800	1.850	1.850	2,000
2026-06-03	1.850	1.850	1.850	1.850	1.850	0
2026-06-02	1.850	1.850	1.800	1.850	1.850	2,121
2026-06-01	1.850	1.900	1.800	1.850	1.850	11,667
2026-05-29	1.850	1.900	1.850	1.850	1.850	268
2026-05-28	1.850	1.900	1.850	1.850	1.850	1,652
2026-05-27	1.850	1.900	1.850	1.850	1.850	962
2026-05-26	1.850	1.850	1.850	1.850	1.850	0
2026-05-22	1.850	1.900	1.825	1.850	1.850	236
2026-05-21	1.850	1.900	1.800	1.850	1.850	28,764
2026-05-20	1.850	1.850	1.800	1.850	1.850	27,398
2026-05-19	1.850	1.900	1.800	1.850	1.850	638
2026-05-18	1.850	1.900	1.800	1.850	1.850	857
2026-05-15	1.850	1.850	1.800	1.850	1.850	131
2026-05-14	1.850	1.850	1.800	1.850	1.850	52,500
2026-05-13	1.850	1.900	1.800	1.850	1.850	38,911
2026-05-12	1.850	1.900	1.800	1.850	1.850	48,373
2026-05-11	1.900	2.000	1.800	1.850	1.850	1,019,713
2026-05-08	1.900	1.900	1.900	1.900	1.900	0
2026-05-07	1.900	2.000	1.800	1.900	1.900	37,420

← NewerPage 2 of 3 · 127 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.