Roadside Real Estate plc (AIM:ROAD)
London · Delayed Price · Currency is GBP · Price in GBX 73.02
-1.23 (-1.66%)
Jan 23, 2026, 1:30 PM GMT
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 73.20 | 74.00 | 70.00 | 72.00 | 72.00 | -0.69% | 35,678 |
| Dec 19, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 14,714 |
| Dec 18, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 38,301 |
| Dec 17, 2025 | 72.50 | 72.90 | 71.00 | 72.50 | 72.50 | - | 32,621 |
| Dec 16, 2025 | 71.00 | 73.50 | 70.00 | 72.50 | 72.50 | 2.11% | 77,602 |
| Dec 15, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 0.35% | 25,521 |
| Dec 12, 2025 | 70.75 | 71.84 | 69.53 | 70.75 | 70.75 | - | 30,687 |
| Dec 11, 2025 | 70.75 | 71.80 | 69.83 | 70.75 | 70.75 | - | 2,731 |
| Dec 10, 2025 | 69.50 | 72.00 | 69.80 | 70.75 | 70.75 | 1.80% | 62,629 |
| Dec 9, 2025 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | - | 223,728 |
| Dec 8, 2025 | 66.50 | 69.50 | 66.50 | 69.50 | 69.50 | 4.51% | 67,406 |
| Dec 5, 2025 | 66.25 | 67.00 | 65.65 | 66.50 | 66.50 | 0.38% | 40,328 |
| Dec 4, 2025 | 64.83 | 67.00 | 64.83 | 66.25 | 66.25 | 0.76% | 83,810 |
| Dec 3, 2025 | 64.00 | 63.25 | 63.25 | 65.75 | 65.75 | 3.95% | 564,036 |
| Dec 2, 2025 | 63.00 | 64.00 | 62.10 | 63.25 | 63.25 | 0.40% | 72,639 |
| Dec 1, 2025 | 63.00 | 63.80 | 61.50 | 63.00 | 63.00 | - | 87,641 |
| Nov 28, 2025 | 61.25 | 64.00 | 60.50 | 63.00 | 63.00 | 2.86% | 289,707 |
| Nov 27, 2025 | 61.50 | 62.00 | 60.50 | 61.25 | 61.25 | 0.41% | 85,009 |
| Nov 26, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 189,476 |
| Nov 25, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 178,987 |
| Nov 24, 2025 | 60.75 | 62.00 | 59.50 | 61.00 | 61.00 | 0.41% | 163,379 |
| Nov 21, 2025 | 60.00 | 62.00 | 59.50 | 60.75 | 60.75 | -0.41% | 66,714 |
| Nov 20, 2025 | 58.50 | 62.00 | 58.00 | 61.00 | 61.00 | 4.27% | 240,447 |
| Nov 19, 2025 | 57.50 | 59.50 | 57.00 | 58.50 | 58.50 | 2.18% | 47,364 |
| Nov 18, 2025 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 87,170 |
| Nov 17, 2025 | 57.25 | 56.66 | 56.65 | 57.25 | 57.25 | 0.44% | 33,839 |
| Nov 14, 2025 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 50,980 |
| Nov 13, 2025 | 56.50 | 55.32 | 55.00 | 56.50 | 56.50 | - | 25,461 |
| Nov 12, 2025 | 56.50 | 57.00 | 55.00 | 56.50 | 56.50 | - | 93,447 |