Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 2.200
-0.150 (-6.38%)
Mar 26, 2026, 9:19 AM GMT
Rosslyn Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | - | -4.17% | 20,000 |
| Mar 24, 2026 | 2.60 | 2.70 | 2.30 | 2.40 | 2.40 | -7.69% | 91,185 |
| Mar 23, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 19, 2026 | 2.60 | 2.55 | 2.55 | 2.60 | 2.60 | - | 921 |
| Mar 18, 2026 | 2.60 | 2.45 | 2.45 | 2.60 | 2.60 | - | 32,000 |
| Mar 17, 2026 | 2.60 | 2.61 | 2.50 | 2.60 | 2.60 | - | 30,483 |
| Mar 16, 2026 | 2.65 | 2.70 | 2.50 | 2.60 | 2.60 | -1.89% | 61,720 |
| Mar 13, 2026 | 2.65 | 2.66 | 2.60 | 2.65 | 2.65 | - | 11,525 |
| Mar 12, 2026 | 2.70 | 2.67 | 2.61 | 2.65 | 2.65 | -1.85% | 48,748 |
| Mar 11, 2026 | 2.75 | 2.80 | 2.70 | 2.70 | 2.70 | -1.82% | 35,019 |
| Mar 10, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 340 |
| Mar 9, 2026 | 2.90 | 2.80 | 2.80 | 2.75 | 2.75 | -5.17% | 8,875 |
| Mar 6, 2026 | 2.90 | 2.86 | 2.80 | 2.90 | 2.90 | - | 22,251 |
| Mar 5, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 111 |
| Mar 4, 2026 | 2.90 | 2.87 | 2.87 | 2.90 | 2.90 | - | 174 |
| Mar 3, 2026 | 2.90 | 2.88 | 2.88 | 2.90 | 2.90 | - | 25,000 |
| Mar 2, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 500 |
| Feb 27, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 15,134 |
| Feb 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 25, 2026 | 2.90 | 2.89 | 2.80 | 2.90 | 2.90 | - | 8,025 |
| Feb 24, 2026 | 2.90 | 2.89 | 2.89 | 2.90 | 2.90 | - | 80 |
| Feb 23, 2026 | 2.90 | 2.89 | 2.80 | 2.90 | 2.90 | - | 15,598 |
| Feb 20, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 300 |
| Feb 19, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 2,605 |
| Feb 18, 2026 | 2.90 | 3.00 | 3.00 | 2.90 | 2.90 | - | 737 |
| Feb 17, 2026 | 2.90 | 3.00 | 2.85 | 2.90 | 2.90 | - | 16,448 |
| Feb 16, 2026 | 2.95 | 3.10 | 2.80 | 2.90 | 2.90 | -1.69% | 91,041 |
| Feb 13, 2026 | 3.05 | 3.10 | 2.90 | 2.95 | 2.95 | -3.28% | 58,743 |
| Feb 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Feb 11, 2026 | 3.05 | 3.00 | 3.00 | 3.05 | 3.05 | - | 275,000 |
| Feb 10, 2026 | 3.10 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | - |
| Feb 9, 2026 | 3.10 | 3.00 | 3.00 | 3.10 | 3.10 | - | 16 |
| Feb 6, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 313 |
| Feb 5, 2026 | 3.10 | 3.00 | 2.90 | 3.10 | 3.10 | - | 69,728 |
| Feb 4, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 631 |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 2, 2026 | 3.10 | 3.04 | 3.00 | 3.10 | 3.10 | - | 7,727 |
| Jan 30, 2026 | 3.10 | 3.00 | 3.00 | 3.10 | 3.10 | - | 250,000 |
| Jan 29, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 35,931 |
| Jan 28, 2026 | 3.50 | 3.43 | 2.85 | 3.10 | 3.10 | -11.43% | 939,114 |
| Jan 27, 2026 | 3.30 | 3.60 | 3.20 | 3.50 | 3.50 | 6.06% | 206,688 |
| Jan 26, 2026 | 3.30 | 3.20 | 3.20 | 3.30 | 3.30 | - | 129 |
| Jan 23, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 302,660 |
| Jan 22, 2026 | 3.30 | 3.38 | 3.20 | 3.30 | 3.30 | - | 229,328 |
| Jan 21, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 7,590 |
| Jan 20, 2026 | 3.30 | 3.39 | 3.33 | 3.30 | 3.30 | - | 277,802 |
| Jan 19, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 30 |
| Jan 16, 2026 | 3.30 | 3.20 | 3.20 | 3.30 | 3.30 | - | 355,003 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |