Roadside Real Estate plc (AIM:ROAD)
London · Delayed Price · Currency is GBP · Price in GBX 58.50
0.00 (0.00%)
Oct 10, 2025, 4:24 PM GMT+1
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - | 106,334 |
| Oct 9, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - | 430,905 |
| Oct 8, 2025 | 58.75 | 60.00 | 57.50 | 58.50 | 58.50 | -0.43% | 1,062,007 |
| Oct 7, 2025 | 59.00 | 60.00 | 57.50 | 58.75 | 58.75 | -0.42% | 28,267 |
| Oct 6, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 10,434 |
| Oct 3, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | -0.42% | 44,272 |
| Oct 2, 2025 | 59.00 | 60.00 | 58.00 | 59.25 | 59.25 | 0.42% | 86,274 |
| Oct 1, 2025 | 59.00 | 59.00 | 58.04 | 59.00 | 59.00 | - | 40,736 |
| Sep 30, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 56,601 |
| Sep 29, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 13,945 |
| Sep 26, 2025 | 59.00 | 59.80 | 58.00 | 59.00 | 59.00 | - | 147,580 |
| Sep 25, 2025 | 59.25 | 60.00 | 58.00 | 59.00 | 59.00 | -0.42% | 127,864 |
| Sep 24, 2025 | 58.75 | 60.00 | 57.58 | 59.25 | 59.25 | 0.85% | 171,364 |
| Sep 23, 2025 | 58.50 | 60.00 | 57.40 | 58.75 | 58.75 | 0.43% | 133,084 |
| Sep 22, 2025 | 56.75 | 59.60 | 56.00 | 58.50 | 58.50 | 3.08% | 252,958 |
| Sep 19, 2025 | 56.75 | 57.73 | 55.50 | 56.75 | 56.75 | - | 107,771 |
| Sep 18, 2025 | 56.75 | 58.00 | 55.50 | 56.75 | 56.75 | - | 125,517 |
| Sep 17, 2025 | 56.75 | 56.75 | 55.55 | 56.75 | 56.75 | - | 135,518 |
| Sep 16, 2025 | 56.75 | 56.75 | 55.53 | 56.75 | 56.75 | - | 129,134 |
| Sep 15, 2025 | 56.50 | 58.00 | 55.06 | 56.75 | 56.75 | 0.44% | 163,406 |
| Sep 12, 2025 | 56.25 | 58.00 | 55.00 | 56.50 | 56.50 | 3.67% | 126,250 |
| Sep 11, 2025 | 54.50 | 55.00 | 53.60 | 54.50 | 54.50 | - | 106,321 |
| Sep 10, 2025 | 54.25 | 55.00 | 54.00 | 54.50 | 54.50 | 0.46% | 101,480 |
| Sep 9, 2025 | 54.25 | 55.00 | 53.50 | 54.25 | 54.25 | 1.40% | 130,689 |
| Sep 8, 2025 | 53.50 | 53.89 | 53.13 | 53.50 | 53.50 | -0.93% | 56,712 |
| Sep 5, 2025 | 53.50 | 54.00 | 53.13 | 54.00 | 54.00 | 0.93% | 93,801 |
| Sep 4, 2025 | 52.75 | 53.90 | 52.15 | 53.50 | 53.50 | - | 181,423 |
| Sep 3, 2025 | 52.00 | 53.50 | 51.00 | 53.50 | 53.50 | - | 477,506 |
| Sep 2, 2025 | 52.50 | 53.50 | 51.00 | 53.50 | 53.50 | - | 86,290 |
| Sep 1, 2025 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 1.90% | 52,097 |
| Aug 29, 2025 | 51.75 | 52.50 | 51.75 | 52.50 | 52.50 | 1.45% | 38,782 |
| Aug 28, 2025 | 52.00 | 52.77 | 51.50 | 51.75 | 51.75 | -1.90% | 48,966 |
| Aug 27, 2025 | 52.89 | 52.89 | 52.00 | 52.75 | 52.75 | - | 137,640 |
| Aug 26, 2025 | 52.50 | 54.00 | 52.00 | 52.75 | 52.75 | -0.94% | 16,159 |
| Aug 22, 2025 | 53.39 | 53.39 | 52.50 | 53.25 | 53.25 | - | 147,713 |
| Aug 21, 2025 | 52.52 | 53.25 | 52.50 | 53.25 | 53.25 | - | 91,983 |
| Aug 20, 2025 | 52.55 | 53.49 | 52.50 | 53.25 | 53.25 | - | 217,043 |
| Aug 19, 2025 | 52.50 | 53.25 | 52.00 | 53.25 | 53.25 | 0.95% | 225,536 |
| Aug 18, 2025 | 52.94 | 52.94 | 52.50 | 52.75 | 52.75 | - | 219,022 |
| Aug 15, 2025 | 51.80 | 52.93 | 51.00 | 52.75 | 52.75 | 3.43% | 126,557 |
| Aug 14, 2025 | 48.50 | 51.93 | 48.00 | 51.00 | 51.00 | 4.08% | 265,966 |
| Aug 13, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 3.16% | 157,661 |
| Aug 12, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Aug 11, 2025 | 47.02 | 49.00 | 47.00 | 47.50 | 47.50 | -1.04% | 106,084 |
| Aug 8, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 98,354 |
| Aug 7, 2025 | 47.05 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 11,358 |
| Aug 6, 2025 | 47.05 | 48.00 | 47.00 | 48.00 | 48.00 | -2.04% | 2,328 |
| Aug 5, 2025 | 47.00 | 49.00 | 46.38 | 49.00 | 49.00 | 2.08% | 37,333 |
| Aug 4, 2025 | 47.13 | 48.40 | 47.00 | 48.00 | 48.00 | - | 37,458 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.10 | 48.00 | 48.00 | - | 17,204 |