Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
-0.100 (-3.45%)
Mar 5, 2026, 8:01 AM GMT
Rosslyn Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.80 | 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 | 2.89 | 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 | 3.00 | 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 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | - | 250,000 |
| Jan 29, 2026 | 3.15 | 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 | 3.20 | 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 | - | - |
| Jan 14, 2026 | 3.30 | 3.20 | 3.20 | 3.30 | 3.30 | - | 3,433 |
| Jan 13, 2026 | 3.20 | 3.20 | 3.20 | 3.30 | 3.30 | - | 23,137 |
| Jan 12, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 6,654 |
| Jan 9, 2026 | 3.30 | 3.40 | 3.40 | 3.30 | 3.30 | - | 90 |
| Jan 8, 2026 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | -1.49% | 74 |
| Jan 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jan 6, 2026 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 500 |
| Jan 5, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 8,799 |
| Jan 2, 2026 | 3.35 | 3.21 | 3.21 | 3.35 | 3.35 | - | 375 |
| Dec 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 29, 2025 | 3.35 | 3.21 | 3.21 | 3.35 | 3.35 | - | 15,600 |
| Dec 24, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 36,094 |
| Dec 23, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 7,854 |
| Dec 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |