Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 3.350
0.00 (0.00%)
Dec 5, 2025, 8:00 AM GMT+1
Rosslyn Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 18,534 |
| Dec 3, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 665 |
| Dec 2, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 9,236 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 27, 2025 | 3.35 | 3.22 | 3.22 | 3.35 | 3.35 | - | 115,000 |
| Nov 26, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 4,200 |
| Nov 25, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 16,467 |
| Nov 24, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 159,166 |
| Nov 21, 2025 | 3.35 | 3.23 | 3.23 | 3.35 | 3.35 | - | 4,418 |
| Nov 20, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 233 |
| Nov 19, 2025 | 3.35 | 3.00 | 3.00 | 3.35 | 3.35 | - | 150,500 |
| Nov 18, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 3,952 |
| Nov 17, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.35 | - | 554 |
| Nov 14, 2025 | 3.35 | 3.44 | 3.25 | 3.35 | 3.35 | - | 4,449 |
| Nov 13, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 3 |
| Nov 12, 2025 | 3.35 | 3.20 | 3.14 | 3.35 | 3.35 | - | 15,866 |
| Nov 11, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.35 | - | 21,236 |
| Nov 10, 2025 | 3.35 | 3.28 | 3.20 | 3.35 | 3.35 | - | 355 |
| Nov 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 6, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 5, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 7,495 |
| Nov 4, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 40,477 |
| Nov 3, 2025 | 3.35 | 3.30 | 3.20 | 3.35 | 3.35 | - | 252,140 |
| Oct 31, 2025 | 3.35 | 3.30 | 3.20 | 3.35 | 3.35 | - | 105,309 |
| Oct 30, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 30,431 |
| Oct 29, 2025 | 3.35 | 3.30 | 3.30 | 3.35 | 3.35 | - | 5,024 |
| Oct 28, 2025 | 3.30 | 3.50 | 3.10 | 3.35 | 3.35 | 1.52% | 357,198 |
| Oct 27, 2025 | 3.20 | 3.40 | 3.06 | 3.30 | 3.30 | 3.12% | 137,576 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 22, 2025 | 3.30 | 3.50 | 3.10 | 3.20 | 3.20 | -3.03% | 357,224 |
| Oct 21, 2025 | 3.30 | 3.10 | 3.10 | 3.30 | 3.30 | - | 22,422 |
| Oct 20, 2025 | 3.30 | 3.10 | 3.10 | 3.30 | 3.30 | - | - |
| Oct 17, 2025 | 3.35 | 3.50 | 3.10 | 3.30 | 3.30 | -1.49% | 2 |
| Oct 16, 2025 | 3.35 | 3.60 | 3.30 | 3.35 | 3.35 | - | 7,207 |
| Oct 15, 2025 | 3.35 | 3.30 | 3.30 | 3.35 | 3.35 | - | 4,852 |
| Oct 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 13, 2025 | 3.35 | 3.33 | 3.25 | 3.35 | 3.35 | - | 272,000 |
| Oct 10, 2025 | 3.30 | 3.46 | 3.20 | 3.35 | 3.35 | -5.63% | 739,003 |
| Oct 9, 2025 | 3.70 | 3.55 | 3.55 | 3.55 | 3.55 | -4.05% | - |
| Oct 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 6, 2025 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | - | 57,390 |
| Oct 3, 2025 | 3.80 | 4.08 | 3.60 | 3.70 | 3.70 | -2.63% | 25,080 |
| Oct 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 1, 2025 | 3.80 | 3.60 | 3.60 | 3.80 | 3.80 | - | 8,750 |
| Sep 30, 2025 | 3.80 | 3.60 | 3.60 | 3.80 | 3.80 | - | 300 |
| Sep 29, 2025 | 3.80 | 3.79 | 3.78 | 3.80 | 3.80 | - | 3,076 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |