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
24th Apr 2026 (Fri) 1.90 1.90 1.90 1.90 299,054
23rd Apr 2026 (Thu) 1.90 1.90 1.90 1.90 1,297,077
22nd Apr 2026 (Wed) 1.90 1.90 1.90 1.90 550
21st Apr 2026 (Tue) 1.90 1.90 1.90 1.90 78,819
20th Apr 2026 (Mon) 1.90 1.90 1.90 1.90 30,185
17th Apr 2026 (Fri) 1.90 1.90 1.90 1.90 107,268
16th Apr 2026 (Thu) 1.90 1.90 1.90 1.90 41,679
15th Apr 2026 (Wed) 1.90 1.90 1.90 1.90 94,000
14th Apr 2026 (Tue) 1.90 1.925 1.90 1.90 1,195,360
13th Apr 2026 (Mon) 1.90 1.90 1.90 1.90 56,899
10th Apr 2026 (Fri) 1.90 1.90 1.90 1.90 402
9th Apr 2026 (Thu) 1.90 1.90 1.90 1.90 6,382
8th Apr 2026 (Wed) 1.90 1.90 1.90 1.90 70,000
7th Apr 2026 (Tue) 1.90 1.90 1.90 1.90 158,687
6th Apr 2026 (Mon) 1.90 1.90 1.90 1.90 0
3rd Apr 2026 (Fri) 1.90 1.90 1.90 1.90 0
2nd Apr 2026 (Thu) 1.90 1.90 1.90 1.90 5,574
1st Apr 2026 (Wed) 1.90 1.90 1.90 1.90 241,895
31st Mar 2026 (Tue) 1.95 1.95 1.90 1.90 33,254
30th Mar 2026 (Mon) 2.00 2.00 1.95 1.95 930,479
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
FTSE 100 Latest
Value10,379.08
Change-77.93