Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-15 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 10,079 |
| 2025-08-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-13 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 750 |
| 2025-08-12 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 43,646 |
| 2025-08-11 | 3.900 | 3.925 | 3.822 | 3.900 | 3.900 | 127,802 |
| 2025-08-08 | 4.198 | 4.198 | 3.800 | 3.900 | 3.900 | 956,114 |
| 2025-08-07 | 4.300 | 4.300 | 4.240 | 4.300 | 4.300 | 254,705 |
| 2025-08-06 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 199,555 |
| 2025-08-05 | 4.300 | 4.300 | 4.120 | 4.300 | 4.300 | 24,248 |
| 2025-08-04 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 104,879 |
| 2025-08-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-31 | 4.300 | 4.300 | 4.112 | 4.300 | 4.300 | 101,491 |
| 2025-07-30 | 4.300 | 4.500 | 4.112 | 4.300 | 4.300 | 250,085 |
| 2025-07-29 | 4.300 | 4.500 | 4.125 | 4.300 | 4.300 | 53,446 |
| 2025-07-28 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 114,988 |
| 2025-07-25 | 4.200 | 4.400 | 4.100 | 4.300 | 4.300 | 173,784 |
| 2025-07-24 | 3.990 | 4.386 | 3.990 | 4.200 | 4.200 | 945,000 |
| 2025-07-23 | 3.900 | 3.900 | 3.720 | 3.900 | 3.900 | 10,802 |
| 2025-07-22 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 374,912 |
| 2025-07-21 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 137,500 |
| 2025-07-18 | 3.745 | 3.860 | 3.745 | 3.800 | 3.800 | 209,969 |
| 2025-07-17 | 3.700 | 3.796 | 3.555 | 3.700 | 3.700 | 278,076 |
| 2025-07-16 | 3.700 | 3.700 | 3.555 | 3.700 | 3.700 | 36,209 |
| 2025-07-15 | 3.700 | 3.800 | 3.555 | 3.700 | 3.700 | 67,313 |
| 2025-07-14 | 3.700 | 3.900 | 3.700 | 3.700 | 3.700 | 138 |
| 2025-07-11 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 26,753 |
| 2025-07-10 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 1,874 |
| 2025-07-09 | 3.700 | 3.800 | 3.700 | 3.700 | 3.700 | 26,001 |
| 2025-07-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-07-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-07-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-07-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-07-02 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-07-01 | 3.700 | 3.900 | 3.500 | 3.700 | 3.700 | 28,038 |
| 2025-06-30 | 3.700 | 3.850 | 3.700 | 3.700 | 3.700 | 32,500 |
| 2025-06-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-06-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-06-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-06-24 | 3.700 | 3.860 | 3.520 | 3.700 | 3.700 | 250,001 |
| 2025-06-23 | 3.700 | 3.860 | 3.505 | 3.700 | 3.700 | 204,542 |
| 2025-06-20 | 3.700 | 3.772 | 3.500 | 3.700 | 3.700 | 58,765 |
| 2025-06-19 | 3.700 | 3.772 | 3.500 | 3.700 | 3.700 | 149,374 |
| 2025-06-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-06-17 | 3.700 | 3.900 | 3.520 | 3.700 | 3.700 | 405,159 |
| 2025-06-16 | 3.600 | 3.900 | 3.600 | 3.700 | 3.700 | 374,175 |
| 2025-06-13 | 3.600 | 3.800 | 3.520 | 3.600 | 3.600 | 250,123 |
| 2025-06-12 | 3.600 | 3.800 | 3.600 | 3.600 | 3.600 | 335,000 |
| 2025-06-11 | 3.500 | 3.700 | 3.500 | 3.500 | 3.500 | 30,000 |
| 2025-06-10 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 261,093 |
| 2025-06-09 | 3.500 | 3.500 | 3.383 | 3.500 | 3.500 | 13,451 |
| 2025-06-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-04 | 3.500 | 3.780 | 3.500 | 3.500 | 3.500 | 27,824 |
| 2025-06-03 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 13,541 |
| 2025-06-02 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 9,000 |
| 2025-05-30 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 95 |
| 2025-05-29 | 3.500 | 3.692 | 3.500 | 3.500 | 3.500 | 11,078 |
| 2025-05-28 | 3.500 | 3.600 | 3.500 | 3.500 | 3.500 | 127,248 |
| 2025-05-27 | 3.450 | 3.572 | 3.450 | 3.450 | 3.450 | 140,000 |
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.