Rosslyn Data Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 116,720 |
| 2024-11-27 | 4.800 | 4.840 | 4.700 | 4.800 | 4.800 | 381,322 |
| 2024-11-26 | 4.850 | 4.893 | 4.700 | 4.800 | 4.800 | 1,624,137 |
| 2024-11-25 | 4.850 | 4.925 | 4.788 | 4.850 | 4.850 | 5,331 |
| 2024-11-22 | 5.000 | 5.000 | 4.750 | 4.850 | 4.850 | 263,037 |
| 2024-11-21 | 5.125 | 5.125 | 5.000 | 5.125 | 5.125 | 50,033 |
| 2024-11-20 | 5.250 | 5.500 | 5.000 | 5.125 | 5.125 | 182,675 |
| 2024-11-19 | 5.250 | 5.250 | 5.025 | 5.250 | 5.250 | 15,732 |
| 2024-11-18 | 5.250 | 5.250 | 5.025 | 5.250 | 5.250 | 235,948 |
| 2024-11-15 | 5.150 | 5.500 | 5.000 | 5.250 | 5.250 | 2,198,927 |
| 2024-11-14 | 4.600 | 4.776 | 4.500 | 4.700 | 4.700 | 93,685 |
| 2024-11-13 | 4.800 | 4.900 | 4.500 | 4.600 | 4.600 | 617,401 |
| 2024-11-12 | 5.123 | 5.123 | 4.650 | 4.800 | 4.800 | 562,884 |
| 2024-11-11 | 5.125 | 5.145 | 5.000 | 5.125 | 5.125 | 189,735 |
| 2024-11-08 | 5.125 | 5.175 | 5.026 | 5.125 | 5.125 | 159,072 |
| 2024-11-07 | 5.250 | 5.500 | 5.000 | 5.125 | 5.125 | 726,699 |
| 2024-11-06 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 209,758 |
| 2024-11-05 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 80,555 |
| 2024-11-04 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 211,165 |
| 2024-11-01 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 76,844 |
| 2024-10-31 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 1,000 |
| 2024-10-30 | 5.150 | 5.300 | 5.000 | 5.250 | 5.250 | 196,470 |
| 2024-10-29 | 5.150 | 5.195 | 5.000 | 5.150 | 5.150 | 247,676 |
| 2024-10-28 | 4.823 | 5.300 | 4.823 | 5.150 | 5.150 | 407,494 |
| 2024-10-25 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 1,780,922 |
| 2024-10-24 | 5.125 | 5.250 | 5.000 | 5.125 | 5.125 | 460,775 |
| 2024-10-23 | 5.375 | 5.500 | 5.125 | 5.125 | 5.125 | 122,476 |
| 2024-10-22 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 251,810 |
| 2024-10-21 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 124,656 |
| 2024-10-18 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 210,357 |
| 2024-10-17 | 5.375 | 5.463 | 5.375 | 5.375 | 5.375 | 105,000 |
| 2024-10-16 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 212,055 |
| 2024-10-15 | 5.875 | 6.000 | 5.250 | 5.375 | 5.375 | 715,432 |
| 2024-10-14 | 6.125 | 6.250 | 5.525 | 5.875 | 5.875 | 700,584 |
| 2024-10-11 | 6.125 | 6.250 | 5.800 | 6.125 | 6.125 | 667,938 |
| 2024-10-10 | 5.625 | 6.400 | 5.510 | 6.400 | 6.400 | 1,418,958 |
| 2024-10-09 | 5.250 | 6.100 | 5.200 | 6.100 | 6.100 | 4,863,808 |
| 2024-10-08 | 11.150 | 11.150 | 11.000 | 11.150 | 11.150 | 100 |
| 2024-10-07 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 0 |
| 2024-10-04 | 11.250 | 11.400 | 11.000 | 11.150 | 11.150 | 66,756 |
| 2024-10-03 | 11.400 | 11.500 | 11.250 | 11.250 | 11.250 | 9,087 |
| 2024-10-02 | 11.400 | 11.400 | 11.320 | 11.400 | 11.400 | 2,000 |
| 2024-10-01 | 11.400 | 11.800 | 11.400 | 11.400 | 11.400 | 39,707 |
| 2024-09-30 | 11.750 | 11.975 | 11.000 | 11.400 | 11.400 | 27,128 |
| 2024-09-27 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-09-26 | 11.750 | 12.000 | 11.600 | 11.750 | 11.750 | 44,660 |
| 2024-09-25 | 12.000 | 12.000 | 11.638 | 11.750 | 11.750 | 74,479 |
| 2024-09-24 | 12.500 | 12.500 | 12.000 | 12.000 | 12.000 | 12,034 |
| 2024-09-23 | 12.500 | 12.750 | 12.300 | 12.500 | 12.500 | 16,770 |
| 2024-09-20 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 119 |
| 2024-09-19 | 12.500 | 12.980 | 12.250 | 12.500 | 12.500 | 35,987 |
| 2024-09-18 | 12.500 | 12.500 | 12.000 | 12.500 | 12.500 | 54 |
| 2024-09-17 | 13.100 | 13.100 | 12.250 | 12.250 | 12.250 | 32,262 |
| 2024-09-16 | 14.000 | 14.000 | 13.000 | 13.250 | 13.250 | 43,932 |
| 2024-09-13 | 14.250 | 14.500 | 14.250 | 14.250 | 14.250 | 150 |
| 2024-09-12 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 27,215 |
| 2024-09-11 | 14.750 | 14.975 | 14.750 | 14.750 | 14.750 | 3,000 |
| 2024-09-10 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 121,054 |
| 2024-09-09 | 14.500 | 15.200 | 14.000 | 14.750 | 14.750 | 34,955 |
| 2024-09-06 | 14.750 | 15.700 | 14.333 | 14.500 | 14.500 | 145,446 |
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.