Shares Magazine
3.35p+0.00 (+0.00%)05 Dec 2025, 14:49
Rosslyn Data Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | 3.35p | 3.20p | 3.20p | 3.35p | 18,534 |
| Dec 3, 2025 | 3.35p | 3.20p | 3.20p | 3.35p | 665 |
| Dec 2, 2025 | 3.35p | 3.20p | 3.20p | 3.35p | 9,236 |
| Nov 27, 2025 | 3.35p | 3.21p | 3.21p | 3.35p | 115,000 |
| Nov 26, 2025 | 3.35p | 3.20p | 3.20p | 3.35p | 4,200 |
| Nov 25, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 16,467 |
| Nov 24, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 159,166 |
| Nov 21, 2025 | 3.35p | 3.23p | 3.23p | 3.35p | 4,418 |
| Nov 20, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 233 |
| Nov 19, 2025 | 3.35p | 3.00p | 3.00p | 3.35p | 150,500 |
| Nov 18, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 3,951 |
| Nov 17, 2025 | 3.35p | 3.25p | 3.25p | 3.35p | 554 |
| Nov 14, 2025 | 3.35p | 3.44p | 3.25p | 3.35p | 4,449 |
| Nov 13, 2025 | 3.35p | 3.20p | 3.20p | 3.35p | 3 |
| Nov 12, 2025 | 3.35p | 3.20p | 3.14p | 3.35p | 15,866 |
| Nov 11, 2025 | 3.35p | 3.25p | 3.25p | 3.35p | 21,236 |
| Nov 10, 2025 | 3.35p | 3.28p | 3.20p | 3.35p | 355 |
| Nov 5, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 7,495 |
| Nov 4, 2025 | 3.35p | 3.20p | 3.20p | 3.35p | 40,477 |
| Nov 3, 2025 | 3.35p | 3.30p | 3.20p | 3.35p | 252,140 |
| Oct 31, 2025 | 3.35p | 3.30p | 3.20p | 3.35p | 105,309 |
| Oct 30, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 30,430 |
| Oct 29, 2025 | 3.35p | 3.30p | 3.30p | 3.35p | 5,024 |
| Oct 28, 2025 | 3.30p | 3.50p | 3.10p | 3.35p | 357,197 |
| Oct 27, 2025 | 3.20p | 3.40p | 3.06p | 3.30p | 137,576 |
| Oct 22, 2025 | 3.30p | 3.50p | 3.10p | 3.20p | 357,224 |
| Oct 21, 2025 | 3.30p | 3.10p | 3.10p | 3.30p | 22,422 |
| Oct 20, 2025 | 3.30p | 3.10p | 3.10p | 3.30p | 0 |
| Oct 17, 2025 | 3.35p | 3.50p | 3.10p | 3.30p | 2 |
| Oct 16, 2025 | 3.35p | 3.60p | 3.30p | 3.35p | 7,207 |
| Oct 15, 2025 | 3.35p | 3.30p | 3.30p | 3.35p | 4,852 |
| Oct 13, 2025 | 3.35p | 3.33p | 3.25p | 3.35p | 272,000 |
| Oct 10, 2025 | 3.30p | 3.46p | 3.20p | 3.35p | 739,003 |
| Oct 6, 2025 | 3.70p | 3.70p | 3.50p | 3.70p | 57,390 |
| Oct 3, 2025 | 3.80p | 0.00p | 0.00p | 3.80p | 0 |
| Oct 1, 2025 | 3.80p | 3.60p | 3.60p | 3.80p | 8,750 |
| Sep 30, 2025 | 3.80p | 3.60p | 3.60p | 3.80p | 300 |
| Sep 29, 2025 | 3.80p | 3.79p | 3.78p | 3.80p | 3,076 |
| Sep 25, 2025 | 3.80p | 3.60p | 3.60p | 3.80p | 740 |
| Sep 22, 2025 | 3.90p | 4.00p | 3.60p | 3.80p | 138,191 |
| Sep 19, 2025 | 3.90p | 3.80p | 3.80p | 3.90p | 650 |
| Sep 18, 2025 | 3.90p | 4.00p | 4.00p | 4.00p | 11,250 |
| Sep 16, 2025 | 3.90p | 3.80p | 3.80p | 3.90p | 514 |
| Sep 15, 2025 | 3.90p | 3.82p | 3.82p | 3.90p | 4 |
| Sep 12, 2025 | 3.90p | 4.00p | 3.83p | 3.90p | 15,823 |
| Sep 11, 2025 | 3.90p | 3.85p | 3.85p | 3.90p | 5,351 |
| Sep 10, 2025 | 3.90p | 3.83p | 3.83p | 3.90p | 3,133 |
| Sep 9, 2025 | 3.90p | 3.84p | 3.80p | 3.90p | 60,670 |
| Sep 8, 2025 | 3.90p | 3.85p | 3.85p | 3.90p | 4,832 |
| Sep 5, 2025 | 3.90p | 3.84p | 3.84p | 3.90p | 4,687 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.