Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
-0.100 (-5.26%)
May 5, 2026, 8:02 AM GMT
Rosslyn Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 340 |
| Mar 9, 2026 | 2.90 | 2.80 | 2.80 | 2.75 | 2.75 | -5.17% | 8,875 |
| Mar 6, 2026 | 2.90 | 2.86 | 2.80 | 2.90 | 2.90 | - | 22,251 |
| Mar 5, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 111 |
| Mar 4, 2026 | 2.90 | 2.87 | 2.87 | 2.90 | 2.90 | - | 174 |
| Mar 3, 2026 | 2.90 | 2.88 | 2.88 | 2.90 | 2.90 | - | 25,000 |
| Mar 2, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 500 |
| Feb 27, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 15,134 |
| Feb 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 25, 2026 | 2.90 | 2.89 | 2.80 | 2.90 | 2.90 | - | 8,025 |
| Feb 24, 2026 | 2.90 | 2.89 | 2.89 | 2.90 | 2.90 | - | 80 |
| Feb 23, 2026 | 2.90 | 2.89 | 2.80 | 2.90 | 2.90 | - | 15,598 |
| Feb 20, 2026 | 2.90 | 2.80 | 2.80 | 2.90 | 2.90 | - | 300 |
| Feb 19, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 2,605 |