Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
0.00 (0.00%)
At close: Jul 24, 2026
Rosslyn Data Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Jul 23, 2026 | 1.85 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 50,000 |
| Jul 22, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 10,000 |
| Jul 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 14, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 555 |
| Jul 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 10, 2026 | 1.80 | 1.80 | 1.80 | 1.85 | 1.85 | - | 555 |
| Jul 9, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 1,000 |
| Jul 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 7, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 100,000 |
| Jul 6, 2026 | 1.85 | 1.82 | 1.80 | 1.85 | 1.85 | - | 4,560 |
| Jul 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 2, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 105 |
| Jul 1, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 8,000 |
| Jun 30, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 492 |
| Jun 29, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 1,000 |
| Jun 26, 2026 | 1.90 | 1.80 | 1.80 | 1.85 | 1.85 | - | 81,685 |
| Jun 25, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 4,134 |
| Jun 24, 2026 | 1.85 | 1.90 | 1.82 | 1.85 | 1.85 | - | 77,214 |
| Jun 23, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 1,000 |
| Jun 22, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 2,368 |
| Jun 19, 2026 | 1.80 | 1.83 | 1.80 | 1.85 | 1.85 | - | 1,054 |
| Jun 18, 2026 | 1.85 | 1.90 | 1.90 | 1.85 | 1.85 | - | 343 |
| Jun 17, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 250,000 |
| Jun 16, 2026 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 3,990 |
| Jun 15, 2026 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 29,765 |
| 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 |