Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 3.800
0.00 (0.00%)
Sep 30, 2025, 12:48 PM GMT+1
Rosslyn Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | - | 600 |
| Sep 29, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | - | 3,076 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 33,300 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | - | 1,480 |
| Sep 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,850,000 |
| Sep 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,850,000 |
| Sep 22, 2025 | 3.90 | 4.00 | 3.60 | 3.80 | 3.80 | -2.56% | 188,193 |
| Sep 19, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -2.50% | 975 |
| Sep 18, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 14,392 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 14,392 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,028 |
| Sep 15, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | - | 8 |
| Sep 12, 2025 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | - | 15,823 |
| Sep 11, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | - | 10,702 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | - | 6,266 |
| Sep 9, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 86,340 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.85 | 3.90 | 3.90 | - | 9,664 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | - | 9,374 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 84,866 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 23,324 |
| Sep 2, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 31,282 |
| Sep 1, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 301,142 |
| Aug 29, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 2 |
| Aug 28, 2025 | 3.85 | 3.90 | 3.80 | 3.90 | 3.90 | - | 2,861 |
| Aug 27, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 12,399 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 21, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 450,000 |
| Aug 20, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | - | 103,694 |
| Aug 19, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | - | 8,570 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 15, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | - | 20,158 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 13, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 750 |
| Aug 12, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 85,000 |
| Aug 11, 2025 | 3.93 | 3.93 | 3.82 | 3.90 | 3.90 | - | 157,802 |
| Aug 8, 2025 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -9.30% | 956,114 |
| Aug 7, 2025 | 4.25 | 4.30 | 4.24 | 4.30 | 4.30 | - | 504,705 |
| Aug 6, 2025 | 4.12 | 4.30 | 4.10 | 4.30 | 4.30 | - | 200,226 |
| Aug 5, 2025 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | - | 24,248 |
| Aug 4, 2025 | 4.12 | 4.30 | 4.10 | 4.30 | 4.30 | - | 104,879 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 31, 2025 | 4.11 | 4.30 | 4.11 | 4.30 | 4.30 | - | 103,728 |
| Jul 30, 2025 | 4.35 | 4.50 | 4.11 | 4.30 | 4.30 | - | 250,085 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.13 | 4.30 | 4.30 | - | 53,446 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.10 | 4.30 | 4.30 | - | 116,827 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 175,500 |
| Jul 24, 2025 | 3.99 | 4.39 | 3.99 | 4.20 | 4.20 | 7.69% | 945,000 |
| Jul 23, 2025 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | -2.50% | 16,203 |
| Jul 22, 2025 | 4.00 | 4.00 | 3.85 | 4.00 | 4.00 | 5.26% | 374,912 |