Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 313 |
| 2026-02-05 | 3.100 | 3.100 | 2.900 | 3.100 | 3.100 | 69,728 |
| 2026-02-04 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 631 |
| 2026-02-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-02-02 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 7,727 |
| 2026-01-30 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 250,000 |
| 2026-01-29 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 35,931 |
| 2026-01-28 | 3.425 | 3.425 | 2.850 | 3.100 | 3.100 | 939,114 |
| 2026-01-27 | 3.300 | 3.600 | 3.200 | 3.500 | 3.500 | 206,688 |
| 2026-01-26 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 129 |
| 2026-01-23 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 302,660 |
| 2026-01-22 | 3.300 | 3.375 | 3.200 | 3.300 | 3.300 | 229,328 |
| 2026-01-21 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 7,590 |
| 2026-01-20 | 3.300 | 3.390 | 3.300 | 3.300 | 3.300 | 277,802 |
| 2026-01-19 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 30 |
| 2026-01-16 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 355,003 |
| 2026-01-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-01-14 | 3.300 | 3.300 | 3.203 | 3.300 | 3.300 | 3,433 |
| 2026-01-13 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 23,137 |
| 2026-01-12 | 3.300 | 3.400 | 3.203 | 3.300 | 3.300 | 6,654 |
| 2026-01-09 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 90 |
| 2026-01-08 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 74 |
| 2026-01-07 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2026-01-06 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 500 |
| 2026-01-05 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 8,799 |
| 2026-01-02 | 3.350 | 3.350 | 3.205 | 3.350 | 3.350 | 375 |
| 2025-12-31 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-12-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-12-29 | 3.350 | 3.350 | 3.205 | 3.350 | 3.350 | 15,600 |
| 2025-12-24 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 36,094 |
| 2025-12-23 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 7,854 |
| 2025-12-22 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-12-19 | 3.350 | 3.350 | 3.205 | 3.350 | 3.350 | 9,360 |
| 2025-12-18 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-12-17 | 3.350 | 3.350 | 3.205 | 3.350 | 3.350 | 38,000 |
| 2025-12-16 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 357 |
| 2025-12-15 | 3.350 | 3.350 | 3.205 | 3.350 | 3.350 | 3,121 |
| 2025-12-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-12-11 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-12-10 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 287 |
| 2025-12-09 | 3.350 | 3.350 | 3.209 | 3.350 | 3.350 | 300 |
| 2025-12-08 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 590 |
| 2025-12-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 3,231 |
| 2025-12-04 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 18,534 |
| 2025-12-03 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 665 |
| 2025-12-02 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 9,236 |
| 2025-12-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-27 | 3.350 | 3.350 | 3.215 | 3.350 | 3.350 | 115,000 |
| 2025-11-26 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 4,200 |
| 2025-11-25 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 16,467 |
| 2025-11-24 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 159,166 |
| 2025-11-21 | 3.350 | 3.350 | 3.225 | 3.350 | 3.350 | 4,418 |
| 2025-11-20 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 233 |
| 2025-11-19 | 3.350 | 3.350 | 3.000 | 3.350 | 3.350 | 150,500 |
| 2025-11-18 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 3,952 |
| 2025-11-17 | 3.350 | 3.350 | 3.245 | 3.350 | 3.350 | 554 |
| 2025-11-14 | 3.350 | 3.440 | 3.245 | 3.350 | 3.350 | 4,449 |
| 2025-11-13 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 3 |
| 2025-11-12 | 3.350 | 3.350 | 3.140 | 3.350 | 3.350 | 15,866 |
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.