Roadside Real Estate plc (AIM:ROAD)
London · Delayed Price · Currency is GBP · Price in GBX 54.85
-0.40 (-0.73%)
Sep 18, 2026, 11:59 AM GMT
Roadside Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.00 | 56.00 | 54.50 | 54.85 | - | -0.73% | 52,169 |
| Sep 17, 2026 | 55.63 | 55.63 | 54.61 | 55.25 | 55.25 | - | 42,453 |
| Sep 16, 2026 | 55.25 | 55.00 | 54.70 | 55.25 | 55.25 | 0.45% | 120,873 |
| Sep 15, 2026 | 54.50 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 186,341 |
| Sep 14, 2026 | 55.00 | 56.00 | 54.00 | 54.50 | 54.50 | -0.91% | 863,375 |
| Sep 11, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 27,181 |
| Sep 10, 2026 | 55.00 | 56.00 | 56.00 | 55.00 | 55.00 | - | 7,615 |
| Sep 9, 2026 | 55.25 | 56.00 | 54.10 | 55.00 | 55.00 | -0.45% | 32,743 |
| Sep 8, 2026 | 56.00 | 57.00 | 54.50 | 55.25 | 55.25 | -1.34% | 79,359 |
| Sep 7, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 14,576 |
| Sep 4, 2026 | 56.50 | 57.50 | 55.00 | 56.00 | 56.00 | -0.88% | 361,866 |
| Sep 3, 2026 | 56.50 | 57.50 | 55.55 | 56.50 | 56.50 | - | 18,749 |
| Sep 2, 2026 | 55.50 | 57.50 | 55.50 | 56.50 | 56.50 | 0.89% | 26,154 |
| Sep 1, 2026 | 57.00 | 57.50 | 55.55 | 56.00 | 56.00 | -0.88% | 78,653 |
| Aug 28, 2026 | 57.00 | 57.50 | 56.50 | 56.50 | 56.50 | -0.88% | 46,430 |
| Aug 27, 2026 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - | 2,769 |
| Aug 26, 2026 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - | 86,079 |
| Aug 25, 2026 | 57.00 | 57.40 | 56.50 | 57.00 | 57.00 | - | 25,062 |
| Aug 24, 2026 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | - | 1,329 |
| Aug 21, 2026 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - | 61,146 |
| Aug 20, 2026 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | - | 61,426 |
| Aug 19, 2026 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | - | 11,622 |
| Aug 18, 2026 | 57.00 | 57.00 | 56.67 | 57.00 | 57.00 | - | 5,417 |
| Aug 17, 2026 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | - | 6,732 |
| Aug 14, 2026 | 56.90 | 57.00 | 56.50 | 57.00 | 57.00 | - | 54,767 |
| Aug 13, 2026 | 56.50 | 57.50 | 54.50 | 57.00 | 57.00 | - | 184,237 |
| Aug 12, 2026 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - | 68,617 |
| Aug 11, 2026 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - | 73,217 |
| Aug 10, 2026 | 57.25 | 58.00 | 56.50 | 57.00 | 57.00 | -0.44% | 62,396 |
| Aug 7, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 39,109 |
| Aug 6, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 5,146 |
| Aug 5, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 232,134 |
| Aug 4, 2026 | 56.75 | 58.00 | 56.50 | 57.25 | 57.25 | 0.88% | 78,687 |
| Aug 3, 2026 | 56.75 | 57.00 | 57.00 | 56.75 | 56.75 | -0.44% | 789 |
| Jul 31, 2026 | 56.75 | 57.00 | 56.55 | 57.00 | 57.00 | 0.44% | 13,959 |
| Jul 30, 2026 | 56.75 | 57.00 | 56.60 | 56.75 | 56.75 | - | 78,537 |
| Jul 29, 2026 | 56.75 | 57.00 | 56.00 | 56.75 | 56.75 | 0.44% | 560,096 |
| Jul 28, 2026 | 57.25 | 58.00 | 56.50 | 56.50 | 56.50 | -1.31% | 1,333,125 |
| Jul 27, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 111,043 |
| Jul 24, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 237,797 |
| Jul 23, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 104,978 |
| Jul 22, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 19,013 |
| Jul 21, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 52,204 |
| Jul 20, 2026 | 57.25 | 58.00 | 56.99 | 57.25 | 57.25 | - | 246 |
| Jul 17, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | 0.44% | 39,548 |
| Jul 16, 2026 | 57.25 | 58.00 | 56.52 | 57.00 | 57.00 | -0.44% | 75,760 |
| Jul 15, 2026 | 57.25 | 58.00 | 56.53 | 57.25 | 57.25 | - | 11,774 |
| Jul 14, 2026 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 19,959 |
| Jul 13, 2026 | 57.25 | 57.00 | 56.50 | 57.25 | 57.25 | - | 54,884 |
| Jul 10, 2026 | 57.50 | 58.00 | 57.00 | 57.25 | 57.25 | -0.43% | 15,814 |