Rosslyn Data Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.900	2.000	1.800	1.900	1.900	4,623,125
2026-05-05	1.900	1.900	1.800	1.900	1.900	423
2026-05-01	1.900	1.900	1.800	1.900	1.900	25,489
2026-04-30	1.900	1.900	1.800	1.900	1.900	303
2026-04-29	1.900	1.900	1.800	1.900	1.900	25,000
2026-04-28	1.900	2.000	1.800	1.900	1.900	1,537
2026-04-27	1.900	1.900	1.900	1.900	1.900	30,500
2026-04-24	1.900	1.900	1.800	1.900	1.900	299,054
2026-04-23	1.900	2.000	1.862	1.900	1.900	1,297,077
2026-04-22	1.900	1.900	1.800	1.900	1.900	550
2026-04-21	1.900	2.000	1.800	1.900	1.900	78,820
2026-04-20	1.900	2.000	1.800	1.900	1.900	30,185
2026-04-17	1.900	1.970	1.800	1.900	1.900	107,269
2026-04-16	1.900	1.970	1.800	1.900	1.900	41,679
2026-04-15	1.900	1.900	1.850	1.900	1.900	94,000
2026-04-14	1.900	2.000	1.800	1.900	1.900	1,195,360
2026-04-13	1.900	1.900	1.800	1.900	1.900	56,899
2026-04-10	1.900	1.900	1.800	1.900	1.900	403
2026-04-09	1.900	1.900	1.880	1.900	1.900	6,382
2026-04-08	1.900	1.900	1.888	1.900	1.900	70,000
2026-04-07	1.900	1.900	1.888	1.900	1.900	158,687
2026-04-02	1.900	2.000	1.800	1.900	1.900	5,575
2026-04-01	1.900	1.900	1.900	1.900	1.900	241,895
2026-03-31	1.950	2.000	1.800	1.900	1.900	33,254
2026-03-30	2.000	2.000	1.800	1.950	1.950	930,479
2026-03-27	2.100	2.200	1.910	2.000	2.000	556,057
2026-03-26	2.100	2.200	1.800	2.100	2.100	899,954
2026-03-25	2.400	2.400	2.189	2.350	2.350	42,563
2026-03-24	2.600	2.700	2.300	2.400	2.400	91,185
2026-03-23	2.600	2.600	2.600	2.600	2.600	0
2026-03-20	2.600	2.600	2.600	2.600	2.600	0
2026-03-19	2.600	2.600	2.550	2.600	2.600	921
2026-03-18	2.600	2.600	2.447	2.600	2.600	32,000
2026-03-17	2.600	2.610	2.500	2.600	2.600	30,483
2026-03-16	2.650	2.700	2.500	2.600	2.600	61,720
2026-03-13	2.650	2.659	2.600	2.650	2.650	11,525
2026-03-12	2.665	2.665	2.610	2.650	2.650	48,748
2026-03-11	2.750	2.800	2.700	2.700	2.700	35,019
2026-03-10	2.750	2.800	2.700	2.750	2.750	340
2026-03-09	2.800	2.800	2.750	2.750	2.750	8,875
2026-03-06	2.900	2.900	2.800	2.900	2.900	22,251
2026-03-05	2.900	2.900	2.800	2.900	2.900	111
2026-03-04	2.900	2.900	2.870	2.900	2.900	174
2026-03-03	2.900	2.900	2.880	2.900	2.900	25,000
2026-03-02	2.900	2.900	2.800	2.900	2.900	500
2026-02-27	2.900	2.900	2.800	2.900	2.900	15,134
2026-02-26	2.900	2.900	2.900	2.900	2.900	0
2026-02-25	2.900	2.900	2.800	2.900	2.900	8,025
2026-02-24	2.900	2.900	2.890	2.900	2.900	80
2026-02-23	2.900	2.900	2.800	2.900	2.900	15,598
2026-02-20	2.900	2.900	2.804	2.900	2.900	300
2026-02-19	2.900	3.000	2.800	2.900	2.900	2,605
2026-02-18	2.900	3.000	2.900	2.900	2.900	737
2026-02-17	2.900	3.000	2.850	2.900	2.900	16,448
2026-02-16	2.950	3.100	2.800	2.900	2.900	91,041
2026-02-13	3.050	3.100	2.900	2.950	2.950	58,743
2026-02-12	3.050	3.050	3.050	3.050	3.050	0
2026-02-11	3.050	3.050	3.000	3.050	3.050	275,000
2026-02-10	3.050	3.050	3.050	3.050	3.050	0
2026-02-09	3.100	3.100	3.000	3.100	3.100	16

← NewerPage 3 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.