Roadside Real Estate plc (AIM:ROAD)
London · Delayed Price · Currency is GBP · Price in GBX 63.60
-0.65 (-1.01%)
Mar 6, 2026, 11:31 AM GMT
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.25 | 64.24 | 63.50 | 64.25 | 64.25 | 0.39% | 49,450 |
| Mar 4, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 15,948 |
| Mar 3, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 54,449 |
| Mar 2, 2026 | 64.75 | 65.00 | 63.17 | 64.00 | 64.00 | -1.16% | 88,998 |
| Feb 27, 2026 | 64.50 | 65.00 | 64.11 | 64.75 | 64.75 | 0.39% | 66,784 |
| Feb 26, 2026 | 64.00 | 64.50 | 63.50 | 64.50 | 64.50 | - | 63,994 |
| Feb 25, 2026 | 63.00 | 64.50 | 62.03 | 64.50 | 64.50 | 4.03% | 202,187 |
| Feb 24, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 142,181 |
| Feb 23, 2026 | 63.50 | 64.00 | 61.00 | 63.00 | 63.00 | -0.79% | 217,239 |
| Feb 20, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 61,890 |
| Feb 19, 2026 | 65.00 | 67.00 | 60.00 | 63.50 | 63.50 | -2.31% | 1,391,722 |
| Feb 18, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | -6.47% | 339,818 |
| Feb 17, 2026 | 70.00 | 72.00 | 67.00 | 69.50 | 69.50 | -0.71% | 29,354 |
| Feb 16, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -0.71% | 60,896 |
| Feb 13, 2026 | 72.00 | 74.00 | 69.00 | 70.50 | 70.50 | -2.08% | 103,007 |
| Feb 12, 2026 | 72.00 | 70.40 | 70.00 | 72.00 | 72.00 | - | 25,692 |
| Feb 11, 2026 | 72.50 | 74.00 | 69.00 | 72.00 | 72.00 | -0.69% | 37,314 |
| Feb 10, 2026 | 72.75 | 75.00 | 71.00 | 72.50 | 72.50 | -1.36% | 27,068 |
| Feb 9, 2026 | 74.25 | 76.00 | 72.00 | 73.50 | 73.50 | -0.34% | 49,289 |
| Feb 6, 2026 | 73.75 | 75.00 | 72.53 | 73.75 | 73.75 | - | 10,145 |
| Feb 5, 2026 | 73.50 | 75.00 | 72.13 | 73.75 | 73.75 | 0.34% | 30,794 |
| Feb 4, 2026 | 73.50 | 75.00 | 72.13 | 73.50 | 73.50 | - | 67,298 |
| Feb 3, 2026 | 73.50 | 75.00 | 72.13 | 73.50 | 73.50 | - | 34,074 |
| Feb 2, 2026 | 74.00 | 75.00 | 72.53 | 73.50 | 73.50 | -0.68% | 29,159 |
| Jan 30, 2026 | 74.00 | 74.00 | 73.03 | 74.00 | 74.00 | - | 44,580 |
| Jan 29, 2026 | 74.00 | 75.00 | 73.02 | 74.00 | 74.00 | - | 7,708 |
| Jan 28, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 562 |
| Jan 27, 2026 | 74.00 | 74.50 | 73.02 | 74.00 | 74.00 | - | 6,349 |
| Jan 26, 2026 | 74.00 | 75.00 | 73.03 | 74.00 | 74.00 | - | 3,212 |
| Jan 23, 2026 | 74.25 | 75.00 | 73.00 | 74.00 | 74.00 | -0.34% | 42,298 |
| Jan 22, 2026 | 74.25 | 74.10 | 73.68 | 74.25 | 74.25 | - | 20,049 |
| Jan 21, 2026 | 74.25 | 75.00 | 73.50 | 74.25 | 74.25 | - | 7,597 |
| Jan 20, 2026 | 74.25 | 74.40 | 73.68 | 74.25 | 74.25 | - | 40,013 |
| Jan 19, 2026 | 74.25 | 75.00 | 73.68 | 74.25 | 74.25 | - | 17,568 |
| Jan 16, 2026 | 74.00 | 75.00 | 73.00 | 74.25 | 74.25 | 0.34% | 24,967 |
| Jan 15, 2026 | 74.00 | 73.75 | 73.10 | 74.00 | 74.00 | - | 25,359 |
| Jan 14, 2026 | 74.00 | 73.75 | 73.08 | 74.00 | 74.00 | -1.33% | 21,158 |
| Jan 13, 2026 | 74.00 | 75.00 | 72.92 | 75.00 | 75.00 | 1.35% | 14,575 |
| Jan 12, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 14,171 |
| Jan 9, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 94,614 |
| Jan 8, 2026 | 73.08 | 75.00 | 73.00 | 74.00 | 74.00 | 0.34% | 44,549 |
| Jan 7, 2026 | 73.75 | 75.00 | 72.50 | 73.75 | 73.75 | - | 54,618 |
| Jan 6, 2026 | 73.50 | 75.00 | 72.00 | 73.75 | 73.75 | 0.34% | 6,948 |
| Jan 5, 2026 | 73.50 | 73.56 | 72.00 | 73.50 | 73.50 | - | 53,174 |
| Jan 2, 2026 | 73.50 | 73.75 | 72.03 | 73.50 | 73.50 | - | 5,440 |
| Dec 31, 2025 | 73.50 | 73.75 | 72.00 | 73.50 | 73.50 | - | 41,482 |
| Dec 30, 2025 | 73.50 | 73.95 | 73.00 | 73.50 | 73.50 | - | 14,385 |
| Dec 29, 2025 | 73.50 | 74.00 | 72.00 | 73.50 | 73.50 | - | 10,319 |
| Dec 24, 2025 | 73.50 | 75.00 | 72.10 | 73.50 | 73.50 | 2.08% | 42,951 |
| Dec 23, 2025 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 9,200 |