Roadside Real Estate plc (AIM:ROAD)
London · Delayed Price · Currency is GBP · Price in GBX 62.03
-0.48 (-0.76%)
May 8, 2026, 4:22 PM GMT
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 62.90 | 62.90 | 62.03 | 62.03 | - | -0.76% | 126,730 |
| May 7, 2026 | 62.50 | 62.90 | 62.03 | 62.50 | 62.50 | - | 21,749 |
| May 6, 2026 | 62.50 | 62.90 | 62.00 | 62.50 | 62.50 | - | 34,508 |
| May 5, 2026 | 62.50 | 62.45 | 62.00 | 62.50 | 62.50 | - | 74,601 |
| May 1, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 178,369 |
| Apr 30, 2026 | 62.50 | 62.64 | 62.03 | 62.50 | 62.50 | 0.40% | 53,190 |
| Apr 29, 2026 | 62.25 | 63.00 | 61.50 | 62.25 | 62.25 | - | 1,063,145 |
| Apr 28, 2026 | 62.25 | 61.52 | 61.50 | 62.25 | 62.25 | - | 364,366 |
| Apr 27, 2026 | 61.53 | 62.18 | 61.50 | 62.25 | 62.25 | - | 44,258 |
| Apr 24, 2026 | 62.25 | 62.18 | 61.50 | 62.25 | 62.25 | - | 36,674 |
| Apr 23, 2026 | 62.25 | 63.00 | 61.50 | 62.25 | 62.25 | - | 33,813 |
| Apr 22, 2026 | 62.25 | 63.00 | 61.35 | 62.25 | 62.25 | - | 212,509 |
| Apr 21, 2026 | 62.00 | 63.00 | 61.50 | 62.25 | 62.25 | -1.19% | 60,646 |
| Apr 20, 2026 | 61.75 | 63.00 | 60.80 | 63.00 | 63.00 | 3.70% | 760,103 |
| Apr 17, 2026 | 61.00 | 61.50 | 60.51 | 60.75 | 60.75 | -0.41% | 143,150 |
| 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 |