Roadside Real Estate plc (AIM:ROAD)
London · Delayed Price · Currency is GBP · Price in GBX 73.50
0.00 (0.00%)
Dec 31, 2025, 12:05 PM GMT+1
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 56.50 | 55.33 | 55.00 | 56.50 | 56.50 | - | 46,544 |
| Nov 10, 2025 | 56.25 | 58.00 | 55.03 | 56.50 | 56.50 | 0.44% | 19,878 |
| Nov 7, 2025 | 56.25 | 54.58 | 54.50 | 56.25 | 56.25 | - | 86,230 |
| Nov 6, 2025 | 56.00 | 58.00 | 54.00 | 56.25 | 56.25 | 0.45% | 54,770 |
| Nov 5, 2025 | 57.25 | 58.00 | 53.50 | 56.00 | 56.00 | -2.18% | 207,956 |
| Nov 4, 2025 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 36,945 |
| Nov 3, 2025 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 122,185 |
| Oct 31, 2025 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 11,119 |
| Oct 30, 2025 | 57.25 | 57.10 | 57.10 | 57.25 | 57.25 | - | 591 |
| Oct 29, 2025 | 57.25 | 57.10 | 56.50 | 57.25 | 57.25 | - | 25,107 |
| Oct 28, 2025 | 57.25 | 57.20 | 56.25 | 57.25 | 57.25 | - | 65,706 |
| Oct 27, 2025 | 57.25 | 56.65 | 56.53 | 57.25 | 57.25 | - | 60,197 |
| Oct 24, 2025 | 56.75 | 58.00 | 56.00 | 57.25 | 57.25 | 0.88% | 45,140 |
| Oct 23, 2025 | 55.50 | 58.00 | 54.08 | 56.75 | 56.75 | 2.25% | 47,580 |
| Oct 22, 2025 | 55.00 | 56.00 | 53.50 | 55.50 | 55.50 | -4.31% | 314,341 |
| Oct 21, 2025 | 58.50 | 57.10 | 53.00 | 58.00 | 58.00 | -0.85% | 3,770,194 |