Skip to main content
Rosslyn Data Technologies plc (AIM:RDT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.900
0.00 (0.00%)
Apr 29, 2026, 8:00 AM GMT

Rosslyn Data Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.902.001.801.901.90-1,537
Apr 27, 20261.901.901.901.901.90-30,500
Apr 24, 20261.801.851.801.901.90-299,054
Apr 23, 20261.902.001.861.901.90-1,297,077
Apr 22, 20261.901.801.801.901.90-550
Apr 21, 20261.902.001.801.901.90-78,820
Apr 20, 20261.902.001.801.901.90-30,185
Apr 17, 20261.901.971.801.901.90-107,269
Apr 16, 20261.901.971.801.901.90-41,679
Apr 15, 20261.901.881.851.901.90-94,000
Apr 14, 20261.802.001.801.901.90-1,195,360
Apr 13, 20261.901.871.801.901.90-56,899
Apr 10, 20261.901.801.801.901.90-403
Apr 9, 20261.881.881.881.901.90-6,382
Apr 8, 20261.901.891.891.901.90-70,000
Apr 7, 20261.901.891.891.901.90-158,687
Apr 2, 20261.902.001.801.901.90-5,575
Apr 1, 20261.901.901.901.901.90-241,895
Mar 31, 20262.002.001.801.901.90-2.56%33,254
Mar 30, 20262.002.001.801.951.95-2.50%930,479
Mar 27, 20262.102.201.912.002.00-4.76%556,057
Mar 26, 20262.102.201.802.102.10-10.64%899,954
Mar 25, 20262.402.402.192.352.35-2.08%42,563
Mar 24, 20262.602.702.302.402.40-7.69%91,185
Mar 23, 20262.602.602.602.602.60--
Mar 20, 20262.602.602.602.602.60--
Mar 19, 20262.602.552.552.602.60-921
Mar 18, 20262.602.452.452.602.60-32,000
Mar 17, 20262.602.612.502.602.60-30,483
Mar 16, 20262.652.702.502.602.60-1.89%61,720
Mar 13, 20262.652.662.602.652.65-11,525
Mar 12, 20262.702.672.612.652.65-1.85%48,748
Mar 11, 20262.752.802.702.702.70-1.82%35,019
Mar 10, 20262.752.802.702.752.75-340
Mar 9, 20262.902.802.802.752.75-5.17%8,875
Mar 6, 20262.902.862.802.902.90-22,251
Mar 5, 20262.902.802.802.902.90-111
Mar 4, 20262.902.872.872.902.90-174
Mar 3, 20262.902.882.882.902.90-25,000
Mar 2, 20262.902.802.802.902.90-500
Feb 27, 20262.902.802.802.902.90-15,134
Feb 26, 20262.902.902.902.902.90--
Feb 25, 20262.902.892.802.902.90-8,025
Feb 24, 20262.902.892.892.902.90-80
Feb 23, 20262.902.892.802.902.90-15,598
Feb 20, 20262.902.802.802.902.90-300
Feb 19, 20262.903.002.802.902.90-2,605
Feb 18, 20262.903.003.002.902.90-737
Feb 17, 20262.903.002.852.902.90-16,448
Feb 16, 20262.953.102.802.902.90-1.69%91,041
Feb 13, 20263.053.102.902.952.95-3.28%58,743
Feb 12, 20263.053.053.053.053.05--
Feb 11, 20263.053.003.003.053.05-275,000
Feb 10, 20263.103.053.053.053.05-1.61%-
Feb 9, 20263.103.003.003.103.10-16
Feb 6, 20263.103.203.003.103.10-313
Feb 5, 20263.103.002.903.103.10-69,728
Feb 4, 20263.103.203.003.103.10-631
Feb 3, 20263.103.103.103.103.10--
Feb 2, 20263.103.043.003.103.10-7,727
Jan 30, 20263.103.003.003.103.10-250,000
Jan 29, 20263.103.203.003.103.10-35,931
Jan 28, 20263.503.432.853.103.10-11.43%939,114
Jan 27, 20263.303.603.203.503.506.06%206,688
Jan 26, 20263.303.203.203.303.30-129
Jan 23, 20263.303.403.203.303.30-302,660
Jan 22, 20263.303.383.203.303.30-229,328
Jan 21, 20263.303.403.203.303.30-7,590
Jan 20, 20263.303.393.333.303.30-277,802
Jan 19, 20263.303.403.203.303.30-30
Jan 16, 20263.303.203.203.303.30-355,003
Jan 15, 20263.303.303.303.303.30--
Jan 14, 20263.303.203.203.303.30-3,433
Jan 13, 20263.303.203.203.303.30-23,137
Jan 12, 20263.303.403.203.303.30-6,654
Jan 9, 20263.303.403.403.303.30-90
Jan 8, 20263.353.403.203.303.30-1.49%74
Jan 7, 20263.353.353.353.353.35--
Jan 6, 20263.353.203.203.353.35-500
Jan 5, 20263.353.503.203.353.35-8,799
Jan 2, 20263.353.213.213.353.35-375
Dec 31, 20253.353.353.353.353.35--
Dec 30, 20253.353.353.353.353.35--
Dec 29, 20253.353.213.213.353.35-15,600
Dec 24, 20253.353.503.203.353.35-36,094
Dec 23, 20253.353.503.203.353.35-7,854
Dec 22, 20253.353.353.353.353.35--
Dec 19, 20253.353.213.213.353.35-9,360
Dec 18, 20253.353.353.353.353.35--
Dec 17, 20253.353.213.213.353.35-38,000
Dec 16, 20253.353.203.203.353.35-357
Dec 15, 20253.353.213.213.353.35-3,121
Dec 12, 20253.353.353.353.353.35--
Dec 11, 20253.353.353.353.353.35--
Dec 10, 20253.353.203.203.353.35-287
Dec 9, 20253.353.213.213.353.35-300
Dec 8, 20253.353.503.203.353.35-589
Dec 5, 20253.353.353.353.353.35-3,231
Dec 4, 20253.353.203.203.353.35-18,534
Dec 3, 20253.353.203.203.353.35-665