Roundhouse AI LTD. (AIM:RHAI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.07
-0.05 (-0.90%)
Nov 4, 2026, 4:05 PM GMT
Roundhouse AI LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.05 | 6.07 | 6.00 | 6.07 | 6.07 | -0.90% | 104,100 |
| Nov 3, 2026 | 6.25 | 6.55 | 6.00 | 6.13 | 6.13 | -2.00% | 41,257 |
| Nov 2, 2026 | 6.25 | 6.15 | 6.00 | 6.25 | 6.25 | - | 172,997 |
| Oct 30, 2026 | 6.13 | 6.23 | 5.85 | 6.25 | 6.25 | 2.04% | 300,699 |
| Oct 29, 2026 | 6.13 | 6.65 | 5.88 | 6.13 | 6.13 | - | 554,992 |
| Oct 28, 2026 | 6.13 | 6.25 | 6.03 | 6.13 | 6.13 | - | 60,617 |
| Oct 27, 2026 | 6.25 | 6.27 | 5.75 | 6.13 | 6.13 | -2.00% | 209,072 |
| Oct 26, 2026 | 7.25 | 7.30 | 6.25 | 6.25 | 6.25 | -13.79% | 288,658 |
| Oct 23, 2026 | 7.25 | 7.32 | 7.00 | 7.25 | 7.25 | - | 156,227 |
| Oct 22, 2026 | 7.25 | 7.45 | 7.30 | 7.25 | 7.25 | - | 26,828 |
| Oct 21, 2026 | 7.38 | 7.33 | 6.76 | 7.25 | 7.25 | -1.69% | 85,675 |
| Oct 20, 2026 | 7.25 | 7.45 | 7.18 | 7.38 | 7.38 | 1.72% | 246,019 |
| Oct 19, 2026 | 7.25 | 7.60 | 7.01 | 7.25 | 7.25 | - | 219,185 |
| Oct 16, 2026 | 7.00 | 7.37 | 6.76 | 7.25 | 7.25 | 3.57% | 434,353 |
| Oct 15, 2026 | 6.50 | 7.15 | 6.51 | 7.00 | 7.00 | 7.69% | 170,406 |
| Oct 14, 2026 | 7.15 | 7.25 | 6.75 | 6.50 | 6.50 | -7.14% | 552,220 |
| Oct 13, 2026 | 5.87 | 7.20 | 5.86 | 7.00 | 7.00 | 21.74% | 918,345 |
| Oct 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |