Rosslyn Data Technologies plc (AIM:RDT)
London
· Delayed Price · Currency is GBP · Price in GBX 2.860
-0.040 (-1.38%)
Mar 6, 2026, 3:37 PM GMT
Rosslyn Data Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.80 | 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 | 2.89 | 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 |
| Feb 18, 2026 | 3.00 | 3.00 | 3.00 | 2.90 | 2.90 | - | 737 |
| Feb 17, 2026 | 2.90 | 3.00 | 2.85 | 2.90 | 2.90 | - | 16,448 |
| Feb 16, 2026 | 2.95 | 3.10 | 2.80 | 2.90 | 2.90 | -1.69% | 91,041 |
| Feb 13, 2026 | 3.05 | 3.10 | 2.90 | 2.95 | 2.95 | -3.28% | 58,743 |
| Feb 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Feb 11, 2026 | 3.05 | 3.00 | 3.00 | 3.05 | 3.05 | - | 275,000 |
| Feb 10, 2026 | 3.10 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | - |
| Feb 9, 2026 | 3.10 | 3.00 | 3.00 | 3.10 | 3.10 | - | 16 |
| Feb 6, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 313 |
| Feb 5, 2026 | 3.10 | 3.00 | 2.90 | 3.10 | 3.10 | - | 69,728 |
| Feb 4, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 631 |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 2, 2026 | 3.10 | 3.04 | 3.00 | 3.10 | 3.10 | - | 7,727 |
| Jan 30, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | - | 250,000 |
| Jan 29, 2026 | 3.15 | 3.20 | 3.00 | 3.10 | 3.10 | - | 35,931 |
| Jan 28, 2026 | 3.50 | 3.43 | 2.85 | 3.10 | 3.10 | -11.43% | 939,114 |
| Jan 27, 2026 | 3.30 | 3.60 | 3.20 | 3.50 | 3.50 | 6.06% | 206,688 |
| Jan 26, 2026 | 3.20 | 3.20 | 3.20 | 3.30 | 3.30 | - | 129 |
| Jan 23, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 302,660 |
| Jan 22, 2026 | 3.30 | 3.38 | 3.20 | 3.30 | 3.30 | - | 229,328 |
| Jan 21, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 7,590 |
| Jan 20, 2026 | 3.30 | 3.39 | 3.33 | 3.30 | 3.30 | - | 277,802 |
| Jan 19, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 30 |
| Jan 16, 2026 | 3.30 | 3.20 | 3.20 | 3.30 | 3.30 | - | 355,003 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 14, 2026 | 3.30 | 3.20 | 3.20 | 3.30 | 3.30 | - | 3,433 |
| Jan 13, 2026 | 3.20 | 3.20 | 3.20 | 3.30 | 3.30 | - | 23,137 |
| Jan 12, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 6,654 |
| Jan 9, 2026 | 3.30 | 3.40 | 3.40 | 3.30 | 3.30 | - | 90 |
| Jan 8, 2026 | 3.20 | 3.40 | 3.20 | 3.30 | 3.30 | -1.49% | 74 |
| Jan 7, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jan 6, 2026 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 500 |
| Jan 5, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 8,799 |
| Jan 2, 2026 | 3.35 | 3.21 | 3.21 | 3.35 | 3.35 | - | 375 |
| Dec 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 29, 2025 | 3.35 | 3.21 | 3.21 | 3.35 | 3.35 | - | 15,600 |
| Dec 24, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 36,094 |
| Dec 23, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 7,854 |
| Dec 22, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 19, 2025 | 3.35 | 3.21 | 3.21 | 3.35 | 3.35 | - | 9,360 |
| Dec 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 17, 2025 | 3.35 | 3.21 | 3.21 | 3.35 | 3.35 | - | 38,000 |
| Dec 16, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 357 |
| Dec 15, 2025 | 3.35 | 3.21 | 3.21 | 3.35 | 3.35 | - | 3,121 |
| Dec 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Dec 10, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 287 |
| Dec 9, 2025 | 3.35 | 3.21 | 3.21 | 3.35 | 3.35 | - | 300 |
| Dec 8, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 589 |
| Dec 5, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 3,231 |
| Dec 4, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 18,534 |
| Dec 3, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 665 |
| Dec 2, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 9,236 |
| Dec 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 27, 2025 | 3.35 | 3.22 | 3.22 | 3.35 | 3.35 | - | 115,000 |
| Nov 26, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 4,200 |
| Nov 25, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 16,467 |
| Nov 24, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 159,166 |
| Nov 21, 2025 | 3.35 | 3.23 | 3.23 | 3.35 | 3.35 | - | 4,418 |
| Nov 20, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 233 |
| Nov 19, 2025 | 3.35 | 3.00 | 3.00 | 3.35 | 3.35 | - | 150,500 |
| Nov 18, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 3,952 |
| Nov 17, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.35 | - | 554 |
| Nov 14, 2025 | 3.35 | 3.44 | 3.25 | 3.35 | 3.35 | - | 4,449 |
| Nov 13, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 3 |
| Nov 12, 2025 | 3.35 | 3.20 | 3.14 | 3.35 | 3.35 | - | 15,866 |
| Nov 11, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.35 | - | 21,236 |
| Nov 10, 2025 | 3.35 | 3.28 | 3.20 | 3.35 | 3.35 | - | 355 |
| Nov 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 6, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 5, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 7,495 |
| Nov 4, 2025 | 3.35 | 3.20 | 3.20 | 3.35 | 3.35 | - | 40,477 |
| Nov 3, 2025 | 3.35 | 3.30 | 3.20 | 3.35 | 3.35 | - | 252,140 |
| Oct 31, 2025 | 3.35 | 3.30 | 3.20 | 3.35 | 3.35 | - | 105,309 |
| Oct 30, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 30,431 |
| Oct 29, 2025 | 3.35 | 3.30 | 3.30 | 3.35 | 3.35 | - | 5,024 |
| Oct 28, 2025 | 3.30 | 3.50 | 3.10 | 3.35 | 3.35 | 1.52% | 357,198 |
| Oct 27, 2025 | 3.20 | 3.40 | 3.06 | 3.30 | 3.30 | 3.12% | 137,576 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 22, 2025 | 3.30 | 3.50 | 3.10 | 3.20 | 3.20 | -3.03% | 357,224 |
| Oct 21, 2025 | 3.30 | 3.10 | 3.10 | 3.30 | 3.30 | - | 22,422 |
| Oct 20, 2025 | 3.30 | 3.10 | 3.10 | 3.30 | 3.30 | - | - |
| Oct 17, 2025 | 3.35 | 3.50 | 3.10 | 3.30 | 3.30 | -1.49% | 2 |
| Oct 16, 2025 | 3.35 | 3.60 | 3.30 | 3.35 | 3.35 | - | 7,207 |
| Oct 15, 2025 | 3.35 | 3.30 | 3.30 | 3.35 | 3.35 | - | 4,852 |