Roadside Real Estate plc (AIM:ROAD)
London · Delayed Price · Currency is GBP · Price in GBX 53.56
+0.06 (0.11%)
Sep 9, 2025, 2:39 PM GMT+1
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 493,982 |
| Jul 30, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 81,746 |
| Jul 29, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 5,549 |
| Jul 28, 2025 | 47.66 | 48.00 | 47.60 | 48.00 | 48.00 | 1.05% | 43,309 |
| Jul 25, 2025 | 46.00 | 48.00 | 46.00 | 47.50 | 47.50 | 1.06% | 307,696 |
| Jul 24, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 37,889 |
| Jul 23, 2025 | 46.05 | 47.08 | 46.05 | 47.00 | 47.00 | - | 60,743 |
| Jul 22, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 9,391 |
| Jul 21, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -2.08% | 60,815 |
| Jul 18, 2025 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | -1.23% | 85,488 |
| Jul 17, 2025 | 46.00 | 49.00 | 46.00 | 48.60 | 48.60 | -1.22% | 845,296 |
| Jul 16, 2025 | 48.00 | 49.20 | 46.00 | 49.20 | 49.20 | 0.41% | 114,257 |
| Jul 15, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 442,209 |
| Jul 14, 2025 | 49.13 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 860,480 |
| Jul 11, 2025 | 49.10 | 50.36 | 49.10 | 50.00 | 50.00 | - | 85,054 |
| Jul 10, 2025 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 85,271 |
| Jul 9, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 22,836 |
| Jul 8, 2025 | 51.54 | 52.00 | 50.00 | 51.00 | 51.00 | -0.49% | 37,482 |
| Jul 7, 2025 | 50.50 | 51.57 | 50.50 | 51.25 | 51.25 | - | 40,191 |
| Jul 4, 2025 | 51.57 | 51.60 | 50.50 | 51.25 | 51.25 | - | 34,124 |
| Jul 3, 2025 | 51.67 | 52.00 | 50.50 | 51.25 | 51.25 | - | 109,316 |
| Jul 2, 2025 | 51.69 | 52.00 | 50.50 | 51.25 | 51.25 | - | 60,080 |
| Jul 1, 2025 | 50.70 | 52.00 | 50.50 | 51.25 | 51.25 | - | 42,654 |
| Jun 30, 2025 | 50.02 | 52.00 | 50.02 | 51.25 | 51.25 | 0.49% | 104,684 |