Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.650 | 4.800 | 4.500 | 4.600 | 4.600 | 56,671 |
| 2025-02-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 4,748 |
| 2025-02-21 | 4.650 | 4.650 | 4.600 | 4.650 | 4.650 | 50,000 |
| 2025-02-20 | 4.602 | 4.602 | 4.560 | 4.560 | 4.560 | 109,786 |
| 2025-02-19 | 4.650 | 4.690 | 4.500 | 4.650 | 4.650 | 30,512 |
| 2025-02-18 | 4.650 | 4.650 | 4.600 | 4.650 | 4.650 | 65,217 |
| 2025-02-17 | 4.650 | 4.650 | 4.600 | 4.650 | 4.650 | 36,400 |
| 2025-02-14 | 4.810 | 4.810 | 4.300 | 4.650 | 4.650 | 911,242 |
| 2025-02-13 | 4.900 | 4.950 | 4.852 | 4.900 | 4.900 | 142,858 |
| 2025-02-12 | 4.900 | 4.980 | 4.810 | 4.900 | 4.900 | 101,486 |
| 2025-02-11 | 5.100 | 5.200 | 4.852 | 4.900 | 4.900 | 47,582 |
| 2025-02-10 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 7,500 |
| 2025-02-07 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 75,000 |
| 2025-02-06 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 89,948 |
| 2025-02-05 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 196,374 |
| 2025-02-04 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 180,463 |
| 2025-02-03 | 5.100 | 5.200 | 4.706 | 5.000 | 5.000 | 526,900 |
| 2025-01-31 | 5.100 | 5.145 | 5.100 | 5.100 | 5.100 | 50,058 |
| 2025-01-30 | 4.900 | 5.175 | 4.706 | 5.100 | 5.100 | 801,402 |
| 2025-01-29 | 4.800 | 4.880 | 4.733 | 4.800 | 4.800 | 21,200 |
| 2025-01-28 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 103,304 |
| 2025-01-27 | 4.850 | 4.850 | 4.715 | 4.850 | 4.850 | 9 |
| 2025-01-24 | 4.850 | 4.850 | 4.715 | 4.850 | 4.850 | 1,466 |
| 2025-01-23 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 95,032 |
| 2025-01-22 | 4.850 | 4.975 | 4.715 | 4.850 | 4.850 | 52 |
| 2025-01-21 | 4.850 | 4.850 | 4.725 | 4.850 | 4.850 | 61,362 |
| 2025-01-20 | 4.850 | 4.990 | 4.750 | 4.850 | 4.850 | 61,797 |
| 2025-01-17 | 4.750 | 5.100 | 4.750 | 4.800 | 4.800 | 47,312 |
| 2025-01-16 | 4.700 | 4.740 | 4.650 | 4.700 | 4.700 | 19,892 |
| 2025-01-15 | 4.750 | 4.800 | 4.600 | 4.700 | 4.700 | 179,255 |
| 2025-01-14 | 4.750 | 4.750 | 4.730 | 4.750 | 4.750 | 65,665 |
| 2025-01-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-01-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-01-09 | 4.750 | 4.788 | 4.730 | 4.750 | 4.750 | 17,340 |
| 2025-01-08 | 4.750 | 4.800 | 4.700 | 4.750 | 4.750 | 46,438 |
| 2025-01-07 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 10 |
| 2025-01-06 | 4.850 | 5.000 | 4.700 | 4.750 | 4.750 | 111,649 |
| 2025-01-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 76 |
| 2025-01-02 | 4.750 | 4.750 | 4.705 | 4.750 | 4.750 | 800 |
| 2024-12-31 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 1,902 |
| 2024-12-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-12-20 | 4.750 | 4.798 | 4.680 | 4.750 | 4.750 | 12,306 |
| 2024-12-19 | 4.750 | 4.798 | 4.705 | 4.750 | 4.750 | 51,020 |
| 2024-12-18 | 4.800 | 4.800 | 4.705 | 4.750 | 4.750 | 810,020 |
| 2024-12-17 | 4.900 | 4.950 | 4.800 | 4.900 | 4.900 | 59,509 |
| 2024-12-16 | 5.080 | 5.080 | 4.714 | 4.900 | 4.900 | 319,018 |
| 2024-12-13 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2024-12-12 | 5.125 | 5.125 | 5.005 | 5.125 | 5.125 | 3,417 |
| 2024-12-11 | 5.250 | 5.250 | 5.000 | 5.125 | 5.125 | 635,203 |
| 2024-12-10 | 5.300 | 5.300 | 5.100 | 5.300 | 5.300 | 36,986 |
| 2024-12-09 | 5.300 | 5.300 | 5.100 | 5.300 | 5.300 | 212,211 |
| 2024-12-06 | 5.300 | 5.300 | 5.108 | 5.300 | 5.300 | 814 |
| 2024-12-05 | 5.175 | 5.300 | 5.097 | 5.300 | 5.300 | 307,825 |
| 2024-12-04 | 4.800 | 5.225 | 4.800 | 5.175 | 5.175 | 571,030 |
| 2024-12-03 | 4.800 | 4.835 | 4.700 | 4.800 | 4.800 | 86,215 |
| 2024-12-02 | 4.800 | 4.900 | 4.704 | 4.800 | 4.800 | 24,823 |
| 2024-11-29 | 4.800 | 4.835 | 4.800 | 4.800 | 4.800 | 10,506 |
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.