Rosslyn Data Technologies plc (AIM:RDT)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
0.00 (0.00%)
Aug 14, 2026, 2:46 PM GMT
Rosslyn Data Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 5, 2026 | 1.65 | 1.52 | 1.52 | 1.60 | 1.60 | -3.03% | 100,000 |
| Aug 4, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | - | 230,339 |
| Aug 3, 2026 | 1.65 | 1.70 | 1.70 | 1.65 | 1.65 | - | 155 |
| Jul 31, 2026 | 1.65 | 1.60 | 1.60 | 1.65 | 1.65 | - | 30 |
| Jul 30, 2026 | 1.80 | 1.90 | 1.60 | 1.65 | 1.65 | -8.33% | 300,107 |
| Jul 29, 2026 | 1.80 | 1.90 | 1.90 | 1.80 | 1.80 | - | 281 |
| Jul 28, 2026 | 1.80 | 1.75 | 1.70 | 1.80 | 1.80 | - | 78,520 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| 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 |