Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 1.850
0.00 (0.00%)
May 22, 2026, 9:14 AM GMT
Rosslyn Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -2.56% | 33,254 |
| Mar 30, 2026 | 2.00 | 2.00 | 1.80 | 1.95 | 1.95 | -2.50% | 930,479 |
| Mar 27, 2026 | 2.10 | 2.20 | 1.91 | 2.00 | 2.00 | -4.76% | 556,057 |
| Mar 26, 2026 | 2.10 | 2.20 | 1.80 | 2.10 | 2.10 | -10.64% | 899,954 |
| Mar 25, 2026 | 2.40 | 2.40 | 2.19 | 2.35 | 2.35 | -2.08% | 42,563 |
| 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 |