Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 100,000 |
| 2025-05-22 | 3.400 | 3.400 | 3.240 | 3.400 | 3.400 | 35,518 |
| 2025-05-21 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 182,129 |
| 2025-05-20 | 3.550 | 3.550 | 3.300 | 3.550 | 3.550 | 744 |
| 2025-05-19 | 3.550 | 3.550 | 3.350 | 3.550 | 3.550 | 4,660 |
| 2025-05-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-05-15 | 3.550 | 3.750 | 3.550 | 3.550 | 3.550 | 20 |
| 2025-05-14 | 3.500 | 3.800 | 3.490 | 3.550 | 3.550 | 30,526 |
| 2025-05-13 | 3.500 | 3.660 | 3.500 | 3.500 | 3.500 | 232,459 |
| 2025-05-12 | 3.350 | 3.500 | 3.211 | 3.350 | 3.350 | 141,582 |
| 2025-05-09 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 200,388 |
| 2025-05-08 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 228,233 |
| 2025-05-07 | 3.300 | 3.300 | 3.296 | 3.300 | 3.300 | 80,000 |
| 2025-05-06 | 3.300 | 3.300 | 3.211 | 3.300 | 3.300 | 14,913 |
| 2025-05-02 | 3.300 | 3.400 | 3.140 | 3.300 | 3.300 | 3,412 |
| 2025-05-01 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 3,221 |
| 2025-04-30 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 185,061 |
| 2025-04-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-28 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 123,991 |
| 2025-04-25 | 3.300 | 3.325 | 3.200 | 3.200 | 3.200 | 9,542 |
| 2025-04-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-23 | 3.300 | 3.328 | 3.300 | 3.300 | 3.300 | 59,976 |
| 2025-04-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,000 |
| 2025-04-17 | 3.300 | 3.300 | 3.202 | 3.300 | 3.300 | 5,000 |
| 2025-04-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-15 | 3.300 | 3.300 | 3.211 | 3.300 | 3.300 | 39,692 |
| 2025-04-14 | 3.300 | 3.300 | 3.211 | 3.300 | 3.300 | 10,421 |
| 2025-04-11 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 100,206 |
| 2025-04-10 | 3.300 | 3.300 | 3.230 | 3.300 | 3.300 | 51,000 |
| 2025-04-09 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 12 |
| 2025-04-08 | 3.300 | 3.300 | 3.230 | 3.300 | 3.300 | 546 |
| 2025-04-07 | 3.300 | 3.350 | 3.140 | 3.300 | 3.300 | 115,324 |
| 2025-04-04 | 3.250 | 3.394 | 3.220 | 3.300 | 3.300 | 122,800 |
| 2025-04-03 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 538 |
| 2025-04-02 | 3.200 | 3.250 | 3.100 | 3.250 | 3.250 | 150,080 |
| 2025-04-01 | 3.200 | 3.380 | 3.040 | 3.200 | 3.200 | 537,205 |
| 2025-03-31 | 3.550 | 3.550 | 3.200 | 3.200 | 3.200 | 60,704 |
| 2025-03-28 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-03-27 | 3.550 | 3.567 | 3.550 | 3.550 | 3.550 | 14,018 |
| 2025-03-26 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-03-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-03-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-03-21 | 3.550 | 3.570 | 3.515 | 3.550 | 3.550 | 15,308 |
| 2025-03-20 | 3.550 | 3.570 | 3.512 | 3.550 | 3.550 | 50,028 |
| 2025-03-19 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 100,000 |
| 2025-03-18 | 3.650 | 3.650 | 3.630 | 3.650 | 3.650 | 375,000 |
| 2025-03-17 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 333 |
| 2025-03-14 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 107,738 |
| 2025-03-13 | 3.650 | 4.100 | 3.600 | 3.650 | 3.650 | 3,981 |
| 2025-03-12 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 75,921 |
| 2025-03-11 | 3.650 | 3.650 | 3.625 | 3.650 | 3.650 | 349,000 |
| 2025-03-10 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 210,000 |
| 2025-03-07 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 494,517 |
| 2025-03-06 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 186,050 |
| 2025-03-05 | 4.500 | 4.550 | 4.000 | 4.050 | 4.050 | 5,010,495 |
| 2025-03-04 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 12,000 |
| 2025-03-03 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 26,000 |
| 2025-02-28 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 28,933 |
| 2025-02-27 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-02-26 | 4.600 | 4.680 | 4.552 | 4.600 | 4.600 | 7,176 |
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.