Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.350 | 3.350 | 3.250 | 3.350 | 3.350 | 21,236 |
| 2025-11-10 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 355 |
| 2025-11-07 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-06 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-11-05 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 7,495 |
| 2025-11-04 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 40,477 |
| 2025-11-03 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 252,140 |
| 2025-10-31 | 3.350 | 3.350 | 3.203 | 3.350 | 3.350 | 105,309 |
| 2025-10-30 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 30,431 |
| 2025-10-29 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 5,024 |
| 2025-10-28 | 3.300 | 3.500 | 3.100 | 3.350 | 3.350 | 357,198 |
| 2025-10-27 | 3.200 | 3.400 | 3.060 | 3.300 | 3.300 | 137,576 |
| 2025-10-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-10-22 | 3.300 | 3.500 | 3.100 | 3.200 | 3.200 | 1,157,224 |
| 2025-10-21 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 22,422 |
| 2025-10-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-10-17 | 3.350 | 3.500 | 3.100 | 3.300 | 3.300 | 3 |
| 2025-10-16 | 3.350 | 3.600 | 3.298 | 3.350 | 3.350 | 7,207 |
| 2025-10-15 | 3.350 | 3.350 | 3.298 | 3.350 | 3.350 | 4,852 |
| 2025-10-14 | 3.350 | 3.350 | 3.250 | 3.350 | 3.350 | 272,000 |
| 2025-10-13 | 3.350 | 3.350 | 3.250 | 3.350 | 3.350 | 272,000 |
| 2025-10-10 | 3.300 | 3.460 | 3.200 | 3.350 | 3.350 | 739,003 |
| 2025-10-09 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-10-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-10-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-10-06 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 57,390 |
| 2025-10-03 | 3.800 | 4.080 | 3.600 | 3.700 | 3.700 | 25,080 |
| 2025-10-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-10-01 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 8,750 |
| 2025-09-30 | 3.800 | 3.800 | 3.604 | 3.800 | 3.800 | 300 |
| 2025-09-29 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 3,076 |
| 2025-09-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-09-25 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 740 |
| 2025-09-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-09-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-09-22 | 3.900 | 4.000 | 3.600 | 3.800 | 3.800 | 138,193 |
| 2025-09-19 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 650 |
| 2025-09-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11,250 |
| 2025-09-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-16 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 514 |
| 2025-09-15 | 3.900 | 3.900 | 3.820 | 3.900 | 3.900 | 4 |
| 2025-09-12 | 3.900 | 4.000 | 3.825 | 3.900 | 3.900 | 15,823 |
| 2025-09-11 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 5,351 |
| 2025-09-10 | 3.900 | 3.900 | 3.830 | 3.900 | 3.900 | 3,133 |
| 2025-09-09 | 3.900 | 3.900 | 3.802 | 3.900 | 3.900 | 60,670 |
| 2025-09-08 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 4,832 |
| 2025-09-05 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 4,687 |
| 2025-09-04 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 44,589 |
| 2025-09-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-02 | 3.900 | 4.000 | 3.802 | 3.900 | 3.900 | 23,324 |
| 2025-09-01 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 301,142 |
| 2025-08-29 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 1 |
| 2025-08-28 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 2,859 |
| 2025-08-27 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 12,399 |
| 2025-08-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-21 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 400,000 |
| 2025-08-20 | 3.900 | 3.900 | 3.846 | 3.900 | 3.900 | 51,847 |
| 2025-08-19 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 4,285 |
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.