Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rosslyn Data (RDT) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Mar 2026 (Fri) 2.10 2.10 2.00 2.00 556,052
26th Mar 2026 (Thu) 2.10 2.10 2.10 2.10 899,953
25th Mar 2026 (Wed) 2.40 2.40 2.35 2.35 42,563
24th Mar 2026 (Tue) 2.60 2.60 2.40 2.40 91,185
23rd Mar 2026 (Mon) 2.60 2.60 2.60 2.60 0
20th Mar 2026 (Fri) 2.60 2.60 2.50 2.60 0
19th Mar 2026 (Thu) 2.60 2.60 2.60 2.60 921
18th Mar 2026 (Wed) 2.60 2.60 2.60 2.60 32,000
17th Mar 2026 (Tue) 2.60 2.60 2.60 2.60 30,483
16th Mar 2026 (Mon) 2.65 2.65 2.60 2.60 61,719
13th Mar 2026 (Fri) 2.65 2.65 2.65 2.65 11,525
12th Mar 2026 (Thu) 2.70 2.70 2.65 2.65 48,748
11th Mar 2026 (Wed) 2.75 2.75 2.70 2.70 35,018
10th Mar 2026 (Tue) 2.75 2.75 2.75 2.75 340
9th Mar 2026 (Mon) 2.90 2.90 2.75 2.75 8,875
6th Mar 2026 (Fri) 2.90 2.90 2.90 2.90 22,251
5th Mar 2026 (Thu) 2.90 2.90 2.90 2.90 111
4th Mar 2026 (Wed) 2.90 2.90 2.90 2.90 174
3rd Mar 2026 (Tue) 2.90 2.90 2.90 2.90 25,000
2nd Mar 2026 (Mon) 2.90 2.90 2.90 2.90 500
27th Feb 2026 (Fri) 2.90 2.90 2.90 2.90 15,134
26th Feb 2026 (Thu) 2.90 2.90 2.90 2.90 0
25th Feb 2026 (Wed) 2.90 2.90 2.90 2.90 8,025
24th Feb 2026 (Tue) 2.90 2.90 2.90 2.90 80
23rd Feb 2026 (Mon) 2.90 2.90 2.90 2.90 15,598
20th Feb 2026 (Fri) 2.90 2.90 2.90 2.90 300
19th Feb 2026 (Thu) 2.90 2.90 2.90 2.90 2,605
18th Feb 2026 (Wed) 2.90 2.90 2.90 2.90 737
17th Feb 2026 (Tue) 2.90 2.90 2.90 2.90 16,448
16th Feb 2026 (Mon) 2.95 2.95 2.90 2.90 91,040
13th Feb 2026 (Fri) 3.05 3.05 2.95 2.95 58,742
12th Feb 2026 (Thu) 3.05 3.05 3.05 3.05 0
11th Feb 2026 (Wed) 3.05 3.05 3.05 3.05 275,000
10th Feb 2026 (Tue) 3.10 3.10 3.05 3.05 0
9th Feb 2026 (Mon) 3.10 3.10 3.10 3.10 15
6th Feb 2026 (Fri) 3.10 3.10 3.10 3.10 312
5th Feb 2026 (Thu) 3.10 3.10 3.10 3.10 69,728
4th Feb 2026 (Wed) 3.10 3.10 3.10 3.10 631
3rd Feb 2026 (Tue) 3.10 3.10 3.10 3.10 0
2nd Feb 2026 (Mon) 3.10 3.10 3.10 3.10 7,727
30th Jan 2026 (Fri) 3.10 3.10 3.10 3.10 250,000
29th Jan 2026 (Thu) 3.10 3.10 3.10 3.10 35,930
FTSE 100 Latest
Value9,967.35
Change-4.82