Roadside Real Estate plc (AIM:ROAD)
London · Delayed Price · Currency is GBP · Price in GBX 60.75
-0.25 (-0.41%)
Apr 17, 2026, 4:13 PM GMT
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 61.25 | 61.50 | 60.50 | 61.00 | 61.00 | - | 278,499 |
| Apr 15, 2026 | 61.00 | 61.50 | 60.00 | 61.00 | 61.00 | - | 646,439 |
| Apr 14, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 305,260 |
| Apr 13, 2026 | 60.00 | 61.00 | 59.10 | 60.00 | 60.00 | 1.69% | 3,150,797 |
| Apr 10, 2026 | 57.50 | 60.00 | 57.00 | 59.00 | 59.00 | 2.61% | 431,755 |
| Apr 9, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 1,027 |
| Apr 8, 2026 | 57.09 | 57.10 | 57.00 | 57.50 | 57.50 | - | 133,885 |
| Apr 7, 2026 | 57.50 | 57.15 | 57.10 | 57.50 | 57.50 | - | 11,114 |
| Apr 2, 2026 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | - | 9,152 |
| Apr 1, 2026 | 57.50 | 57.30 | 57.00 | 57.50 | 57.50 | - | 26,756 |
| Mar 31, 2026 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | - | 36,715 |
| Mar 30, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 64,119 |
| Mar 27, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 34,728 |
| Mar 26, 2026 | 57.50 | 58.00 | 57.01 | 57.50 | 57.50 | - | 11,221 |
| Mar 25, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 9,487 |
| Mar 24, 2026 | 58.00 | 59.00 | 57.00 | 57.50 | 57.50 | -0.86% | 57,762 |
| Mar 23, 2026 | 59.50 | 60.00 | 57.00 | 58.00 | 58.00 | -2.52% | 108,057 |
| Mar 20, 2026 | 61.00 | 62.00 | 59.00 | 59.50 | 59.50 | -2.46% | 67,565 |
| Mar 19, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 47,360 |
| Mar 18, 2026 | 62.00 | 61.98 | 61.00 | 62.00 | 62.00 | - | 28,951 |
| Mar 17, 2026 | 62.75 | 64.00 | 61.00 | 62.00 | 62.00 | -1.20% | 28,568 |
| Mar 16, 2026 | 63.25 | 64.50 | 61.50 | 62.75 | 62.75 | -0.79% | 49,970 |
| Mar 13, 2026 | 63.25 | 62.15 | 62.00 | 63.25 | 63.25 | -0.39% | 34,360 |
| Mar 12, 2026 | 63.50 | 62.45 | 62.00 | 63.50 | 63.50 | - | 59,715 |
| Mar 11, 2026 | 63.50 | 63.50 | 62.45 | 63.50 | 63.50 | - | 51,921 |
| Mar 10, 2026 | 63.50 | 63.32 | 62.00 | 63.50 | 63.50 | - | 8,929 |
| Mar 9, 2026 | 64.00 | 65.00 | 61.50 | 63.50 | 63.50 | -0.78% | 41,737 |
| Mar 6, 2026 | 64.25 | 65.00 | 63.50 | 64.00 | 64.00 | -0.39% | 14,411 |
| 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 | 64.00 | 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 | 70.50 | 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 | 73.50 | 75.00 | 71.00 | 72.50 | 72.50 | -1.36% | 27,069 |
| 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 |