Roadside Real Estate plc (AIM:ROAD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 59.25
-0.25 (-0.42%)
Nov 6, 2026, 5:05 PM GMT
Roadside Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 58.00 | 59.85 | 58.00 | 59.25 | 59.25 | -0.42% | 596,214 |
| Nov 5, 2026 | 57.25 | 60.00 | 56.63 | 59.50 | 59.50 | 4.39% | 1,479,918 |
| Nov 4, 2026 | 57.00 | 57.75 | 56.00 | 57.00 | 57.00 | - | 3,095,361 |
| Nov 3, 2026 | 57.00 | 57.19 | 56.18 | 57.00 | 57.00 | - | 134,860 |
| Nov 2, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 13,865 |
| Oct 30, 2026 | 57.50 | 58.00 | 56.16 | 57.00 | 57.00 | -0.87% | 68,119 |
| Oct 29, 2026 | 57.50 | 57.50 | 56.00 | 57.50 | 57.50 | - | 137,814 |
| Oct 28, 2026 | 57.25 | 58.00 | 56.50 | 57.50 | 57.50 | 0.44% | 184,319 |
| Oct 27, 2026 | 55.50 | 57.25 | 55.99 | 57.25 | 57.25 | 3.15% | 763,020 |
| Oct 26, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 313,059 |
| Oct 23, 2026 | 54.75 | 56.00 | 53.50 | 55.50 | 55.50 | 1.37% | 332,266 |
| Oct 22, 2026 | 55.00 | 55.10 | 54.53 | 54.75 | 54.75 | -0.90% | 48,327 |
| Oct 21, 2026 | 55.25 | 55.00 | 55.00 | 55.25 | 55.25 | - | 25,000 |
| Oct 20, 2026 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | -0.45% | 62,044 |
| Oct 19, 2026 | 54.00 | 56.00 | 54.00 | 55.50 | 55.50 | 3.74% | 1,528,350 |
| Oct 16, 2026 | 56.00 | 53.50 | 51.00 | 53.50 | 53.50 | -3.60% | 12,040,966 |
| Oct 15, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - | 13,681 |
| Oct 14, 2026 | 56.00 | 56.00 | 55.25 | 55.50 | 55.50 | - | 50,168 |
| Oct 13, 2026 | 55.30 | 55.30 | 55.00 | 55.50 | 55.50 | - | 151,185 |
| Oct 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 125,888 |
| Oct 9, 2026 | 56.50 | 56.50 | 55.62 | 56.00 | 56.00 | - | 93,812 |
| Oct 8, 2026 | 56.00 | 56.50 | 55.50 | 56.00 | 56.00 | - | 106,114 |
| Oct 7, 2026 | 56.25 | 57.00 | 55.53 | 56.00 | 56.00 | 1.36% | 513,438 |
| Oct 6, 2026 | 55.48 | 56.00 | 54.65 | 55.25 | 55.25 | - | 37,571 |
| Oct 5, 2026 | 55.25 | 56.50 | 54.63 | 55.25 | 55.25 | - | 287,459 |
| Oct 2, 2026 | 54.50 | 56.00 | 54.50 | 55.25 | 55.25 | - | 302,127 |
| Oct 1, 2026 | 55.00 | 56.00 | 54.50 | 55.25 | 55.25 | -0.45% | 61,464 |
| Sep 30, 2026 | 55.65 | 55.65 | 55.00 | 55.50 | 55.50 | - | 56,001 |
| Sep 29, 2026 | 55.00 | 55.10 | 55.00 | 55.50 | 55.50 | -0.89% | 73,247 |
| Sep 28, 2026 | 55.55 | 56.50 | 55.50 | 56.00 | 56.00 | - | 90,843 |
| Sep 25, 2026 | 56.20 | 56.20 | 56.20 | 56.00 | 56.00 | - | 16,527 |
| Sep 24, 2026 | 56.00 | 56.50 | 55.50 | 56.00 | 56.00 | - | 16,127 |
| Sep 23, 2026 | 55.51 | 56.50 | 55.50 | 56.00 | 56.00 | - | 24,020 |
| Sep 22, 2026 | 56.48 | 56.50 | 55.50 | 56.00 | 56.00 | - | 9,043 |
| Sep 21, 2026 | 55.75 | 56.50 | 54.88 | 56.00 | 56.00 | 1.36% | 88,564 |
| Sep 18, 2026 | 55.25 | 56.00 | 54.50 | 55.25 | 55.25 | - | 52,167 |
| 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 |