Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
-0.050 (-2.70%)
Jun 15, 2026, 10:41 AM GMT
Rosslyn Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | - |
| Jun 12, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 15,236 |
| Jun 11, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 11,332 |
| Jun 10, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 10,827 |
| Jun 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 8, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 3,098 |
| Jun 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 4, 2026 | 1.80 | 1.80 | 1.80 | 1.85 | 1.85 | - | 2,000 |
| Jun 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 2, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 2,121 |
| Jun 1, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 11,667 |
| May 29, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 268 |
| May 28, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 1,652 |
| May 27, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 962 |
| May 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| May 22, 2026 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | - | 236 |
| May 21, 2026 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | - | 28,764 |
| May 20, 2026 | 1.85 | 1.83 | 1.80 | 1.85 | 1.85 | - | 27,398 |
| May 19, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 638 |
| May 18, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 857 |
| May 15, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 131 |
| May 14, 2026 | 1.85 | 1.84 | 1.80 | 1.85 | 1.85 | - | 52,500 |
| May 13, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 38,911 |
| May 12, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 48,373 |
| May 11, 2026 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -2.63% | 1,019,713 |
| May 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 7, 2026 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | - | 37,420 |
| May 6, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 3,125 |
| May 5, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 423 |
| May 1, 2026 | 1.90 | 1.85 | 1.80 | 1.90 | 1.90 | - | 25,489 |
| Apr 30, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 303 |
| Apr 29, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 25,000 |
| Apr 28, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,537 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 30,500 |
| Apr 24, 2026 | 1.80 | 1.85 | 1.80 | 1.90 | 1.90 | - | 299,054 |
| Apr 23, 2026 | 1.90 | 2.00 | 1.86 | 1.90 | 1.90 | - | 1,297,077 |
| Apr 22, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 550 |
| Apr 21, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 78,820 |
| Apr 20, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 30,185 |
| Apr 17, 2026 | 1.90 | 1.97 | 1.80 | 1.90 | 1.90 | - | 107,269 |
| Apr 16, 2026 | 1.90 | 1.97 | 1.80 | 1.90 | 1.90 | - | 41,679 |
| Apr 15, 2026 | 1.90 | 1.88 | 1.85 | 1.90 | 1.90 | - | 94,000 |
| Apr 14, 2026 | 1.80 | 2.00 | 1.80 | 1.90 | 1.90 | - | 1,195,360 |
| Apr 13, 2026 | 1.90 | 1.87 | 1.80 | 1.90 | 1.90 | - | 56,899 |
| Apr 10, 2026 | 1.90 | 1.80 | 1.80 | 1.90 | 1.90 | - | 403 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.88 | 1.90 | 1.90 | - | 6,382 |
| Apr 8, 2026 | 1.90 | 1.89 | 1.89 | 1.90 | 1.90 | - | 70,000 |
| Apr 7, 2026 | 1.90 | 1.89 | 1.89 | 1.90 | 1.90 | - | 158,687 |
| Apr 2, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | - | 5,575 |
| Apr 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 241,895 |