Rosslyn Data Technologies PLC RDT
LSE · United Kingdom · Technology Services
GBp 1.10-0.05 (-4.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.10 | -4.35% | GBp 1.10 | GBp 1.20 | GBp 1.10 | 58.89K |
| 2026-10-01 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 70.19K |
| 2026-09-30 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.10 | GBp 1.10 | 2.03K |
| 2026-09-29 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.11 | 77.41K |
| 2026-09-28 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 94.84K |
| 2026-09-25 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 50.31K |
| 2026-09-24 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 548.26K |
| 2026-09-23 | GBp 1.15 | -14.81% | GBp 1.35 | GBp 1.30 | GBp 1.10 | 497.79K |
| 2026-09-22 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.35 | GBp 1.35 | 0 |
| 2026-09-21 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.30 | GBp 1.30 | 726 |
| 2026-09-18 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 63.25K |
| 2026-09-17 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 77.54K |
| 2026-09-16 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 62.10K |
| 2026-09-15 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 33.99K |
| 2026-09-14 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.36 | 4.60K |
| 2026-09-11 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.36 | GBp 1.36 | 8.82K |
| 2026-09-10 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.37 | 1.28K |
| 2026-09-09 | GBp 1.35 | -6.90% | GBp 1.40 | GBp 1.37 | GBp 1.30 | 18.72K |
| 2026-09-08 | GBp 1.45 | -6.45% | GBp 1.55 | GBp 1.57 | GBp 1.47 | 274.34K |
| 2026-09-07 | GBp 1.55 | -3.13% | GBp 1.60 | GBp 1.70 | GBp 1.60 | 719 |
| 2026-09-04 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-09-03 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 2.73K |
| 2026-09-02 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-09-01 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-08-28 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.51 | GBp 1.50 | 12.04K |
| 2026-08-27 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.50 | GBp 1.50 | 43 |
| 2026-08-26 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.50 | GBp 1.50 | 2.02K |
| 2026-08-25 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.50 | GBp 1.50 | 389 |
| 2026-08-24 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.58 | GBp 1.50 | 156.22K |
| 2026-08-21 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-08-20 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.50 | GBp 1.50 | 794 |
| 2026-08-19 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.50 | GBp 1.50 | 100.00K |
| 2026-08-18 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.63 | GBp 1.63 | 11.94K |
| 2026-08-17 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 147 |
| 2026-08-14 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 8.21K |
| 2026-08-13 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-08-12 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-08-11 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-08-10 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.50 | GBp 1.50 | 40.00K |
| 2026-08-07 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.50 | GBp 1.50 | 46 |
| 2026-08-06 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.60 | GBp 1.60 | 0 |
| 2026-08-05 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.51 | GBp 1.51 | 100.00K |
| 2026-08-04 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.65 | GBp 1.62 | 230.34K |
| 2026-08-03 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.70 | 155 |
| 2026-07-31 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.60 | GBp 1.60 | 29 |
| 2026-07-30 | GBp 1.65 | -8.33% | GBp 1.80 | GBp 1.90 | GBp 1.60 | 300.11K |
| 2026-07-29 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.90 | 281 |
| 2026-07-28 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.75 | GBp 1.70 | 78.52K |
| 2026-07-27 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.80 | 0 |
| 2026-07-24 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.80 | 0 |
| 2026-07-23 | GBp 1.80 | -2.70% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 50.00K |
| 2026-07-22 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 10.00K |
| 2026-07-21 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-20 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-17 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-16 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-15 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-14 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 555 |
| 2026-07-13 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-10 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 555 |
| 2026-07-09 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 1.00K |
| 2026-07-08 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-07 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 100.00K |
| 2026-07-06 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.82 | GBp 1.80 | 4.56K |
| 2026-07-03 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-07-02 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 105 |
| 2026-07-01 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 8.00K |
| 2026-06-30 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 492 |
| 2026-06-29 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.90 | 1.00K |
| 2026-06-26 | GBp 1.85 | 0.00% | GBp 1.90 | GBp 1.80 | GBp 1.80 | 81.69K |
| 2026-06-25 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 4.13K |
| 2026-06-24 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.82 | 77.21K |
| 2026-06-23 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.90 | 1.00K |
| 2026-06-22 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.90 | 2.37K |
| 2026-06-19 | GBp 1.85 | 0.00% | GBp 1.80 | GBp 1.83 | GBp 1.80 | 1.05K |
| 2026-06-18 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.90 | 343 |
| 2026-06-17 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 250.00K |
| 2026-06-16 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 3.99K |
| 2026-06-15 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 29.77K |
| 2026-06-12 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 15.24K |
| 2026-06-11 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 11.33K |
| 2026-06-10 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 10.83K |
| 2026-06-09 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-06-08 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 3.10K |
| 2026-06-05 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-06-04 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 2.00K |
| 2026-06-03 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.85 | GBp 1.85 | 0 |
| 2026-06-02 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.80 | GBp 1.80 | 2.12K |
| 2026-06-01 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.80 | 11.67K |
| 2026-05-29 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.90 | 268 |