Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 0.9550
-0.0450 (-4.50%)
Oct 16, 2026, 2:30 PM GMT
Rosslyn Data Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.90 | 1.06 | 0.90 | 0.96 | 0.96 | -4.50% | 222,005 |
| Oct 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 92,468 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 9, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 522 |
| Oct 8, 2026 | 1.00 | 1.00 | 1.00 | 1.05 | 1.05 | - | 7,047 |
| Oct 7, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | -8.70% | 1,456,651 |
| Oct 6, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 10,968 |
| Oct 5, 2026 | 1.15 | 1.10 | 1.10 | 1.15 | 1.15 | - | 10,078 |
| Oct 2, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | - | 49,176 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 70,186 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.10 | 1.15 | 1.15 | - | 2,025 |
| Sep 29, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 77,410 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 94,841 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 50,309 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 548,264 |
| Sep 23, 2026 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | -14.81% | 497,789 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 21, 2026 | 1.30 | 1.30 | 1.30 | 1.35 | 1.35 | - | 726 |
| Sep 18, 2026 | 1.34 | 1.40 | 1.30 | 1.35 | 1.35 | - | 63,251 |
| Sep 17, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 77,540 |
| Sep 16, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 62,102 |
| Sep 15, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 33,991 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.36 | 1.35 | 1.35 | - | 4,598 |
| Sep 11, 2026 | 1.35 | 1.36 | 1.36 | 1.35 | 1.35 | - | 8,823 |
| Sep 10, 2026 | 1.35 | 1.40 | 1.37 | 1.35 | 1.35 | - | 1,275 |
| Sep 9, 2026 | 1.40 | 1.37 | 1.30 | 1.35 | 1.35 | -6.90% | 18,716 |
| Sep 8, 2026 | 1.55 | 1.57 | 1.47 | 1.45 | 1.45 | -6.45% | 274,339 |
| Sep 7, 2026 | 1.60 | 1.70 | 1.60 | 1.55 | 1.55 | -3.13% | 719 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 3, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 2,726 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 28, 2026 | 1.51 | 1.51 | 1.50 | 1.60 | 1.60 | - | 12,036 |
| Aug 27, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | - | 43 |
| Aug 26, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | - | 2,015 |
| Aug 25, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | - | 389 |
| Aug 24, 2026 | 1.50 | 1.58 | 1.50 | 1.60 | 1.60 | - | 156,216 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 20, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | - | 794 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.50 | 1.60 | 1.60 | - | 100,000 |
| Aug 18, 2026 | 1.63 | 1.63 | 1.63 | 1.60 | 1.60 | - | 11,938 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 148 |
| Aug 14, 2026 | 1.50 | 1.70 | 1.50 | 1.60 | 1.60 | - | 8,214 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 10, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | - | 40,000 |
| Aug 7, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | - | 46 |