Roadside Real Estate plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 73.500 | 75.000 | 72.125 | 73.750 | 73.750 | 30,794 |
| 2026-02-04 | 73.500 | 75.000 | 72.125 | 73.500 | 73.500 | 67,298 |
| 2026-02-03 | 73.500 | 75.000 | 72.125 | 73.500 | 73.500 | 34,074 |
| 2026-02-02 | 74.000 | 75.000 | 72.525 | 73.500 | 73.500 | 39,159 |
| 2026-01-30 | 74.000 | 74.000 | 73.025 | 74.000 | 74.000 | 44,580 |
| 2026-01-29 | 74.000 | 75.000 | 73.020 | 74.000 | 74.000 | 7,707 |
| 2026-01-28 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 562 |
| 2026-01-27 | 74.000 | 74.500 | 73.020 | 74.000 | 74.000 | 6,349 |
| 2026-01-26 | 74.000 | 75.000 | 73.025 | 74.000 | 74.000 | 3,211 |
| 2026-01-23 | 74.250 | 75.000 | 73.000 | 74.000 | 74.000 | 42,297 |
| 2026-01-22 | 74.250 | 74.250 | 73.675 | 74.250 | 74.250 | 20,049 |
| 2026-01-21 | 74.250 | 75.000 | 73.500 | 74.250 | 74.250 | 7,597 |
| 2026-01-20 | 74.250 | 74.400 | 73.675 | 74.250 | 74.250 | 40,013 |
| 2026-01-19 | 74.250 | 75.000 | 73.675 | 74.250 | 74.250 | 17,567 |
| 2026-01-16 | 74.000 | 75.000 | 73.000 | 74.250 | 74.250 | 24,966 |
| 2026-01-15 | 74.000 | 74.000 | 73.100 | 74.000 | 74.000 | 25,359 |
| 2026-01-14 | 74.000 | 74.000 | 73.075 | 74.000 | 74.000 | 21,158 |
| 2026-01-13 | 74.000 | 75.000 | 72.915 | 75.000 | 75.000 | 14,575 |
| 2026-01-12 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 14,170 |
| 2026-01-09 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 94,614 |
| 2026-01-08 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 44,546 |
| 2026-01-07 | 73.750 | 75.000 | 72.500 | 73.750 | 73.750 | 54,618 |
| 2026-01-06 | 73.500 | 75.000 | 72.000 | 73.750 | 73.750 | 6,948 |
| 2026-01-05 | 73.500 | 73.560 | 72.000 | 73.500 | 73.500 | 78,174 |
| 2026-01-02 | 73.500 | 73.750 | 72.025 | 73.500 | 73.500 | 5,440 |
| 2025-12-31 | 73.500 | 73.750 | 72.000 | 73.500 | 73.500 | 41,482 |
| 2025-12-30 | 73.500 | 73.950 | 73.000 | 73.500 | 73.500 | 14,385 |
| 2025-12-29 | 73.500 | 74.000 | 72.000 | 73.500 | 73.500 | 10,319 |
| 2025-12-24 | 73.500 | 75.000 | 72.100 | 73.500 | 73.500 | 42,950 |
| 2025-12-23 | 72.000 | 74.000 | 70.000 | 72.000 | 72.000 | 9,199 |
| 2025-12-22 | 72.500 | 74.000 | 70.000 | 72.000 | 72.000 | 35,678 |
| 2025-12-19 | 72.500 | 74.000 | 71.000 | 72.500 | 72.500 | 14,713 |
| 2025-12-18 | 72.500 | 74.000 | 71.000 | 72.500 | 72.500 | 38,301 |
| 2025-12-17 | 72.500 | 72.900 | 71.000 | 72.500 | 72.500 | 32,621 |
| 2025-12-16 | 71.000 | 73.500 | 70.000 | 72.500 | 72.500 | 77,602 |
| 2025-12-15 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 25,521 |
| 2025-12-12 | 70.750 | 71.835 | 69.525 | 70.750 | 70.750 | 30,687 |
| 2025-12-11 | 70.750 | 71.800 | 69.833 | 70.750 | 70.750 | 2,731 |
| 2025-12-10 | 69.800 | 72.000 | 69.800 | 70.750 | 70.750 | 62,628 |
| 2025-12-09 | 69.500 | 70.000 | 69.000 | 69.500 | 69.500 | 248,728 |
| 2025-12-08 | 66.500 | 69.500 | 66.500 | 69.500 | 69.500 | 87,405 |
| 2025-12-05 | 66.250 | 67.000 | 65.650 | 66.500 | 66.500 | 40,328 |
| 2025-12-04 | 65.750 | 67.000 | 64.825 | 66.250 | 66.250 | 128,809 |
| 2025-12-03 | 63.250 | 65.750 | 63.000 | 65.750 | 65.750 | 589,035 |
| 2025-12-02 | 63.000 | 64.000 | 62.100 | 63.250 | 63.250 | 72,638 |
| 2025-12-01 | 63.000 | 63.800 | 61.500 | 63.000 | 63.000 | 87,641 |
| 2025-11-28 | 61.250 | 64.000 | 60.500 | 63.000 | 63.000 | 289,706 |
| 2025-11-27 | 61.500 | 62.000 | 60.500 | 61.250 | 61.250 | 110,009 |
| 2025-11-26 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 189,476 |
| 2025-11-25 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 178,987 |
| 2025-11-24 | 60.750 | 62.000 | 59.500 | 61.000 | 61.000 | 163,379 |
| 2025-11-21 | 61.000 | 62.000 | 59.500 | 60.750 | 60.750 | 66,714 |
| 2025-11-20 | 58.500 | 62.000 | 58.000 | 61.000 | 61.000 | 240,447 |
| 2025-11-19 | 57.500 | 59.500 | 57.000 | 58.500 | 58.500 | 47,364 |
| 2025-11-18 | 57.250 | 58.000 | 56.500 | 57.250 | 57.250 | 87,170 |
| 2025-11-17 | 57.250 | 57.250 | 56.650 | 57.250 | 57.250 | 33,839 |
| 2025-11-14 | 56.500 | 58.000 | 55.000 | 57.000 | 57.000 | 50,980 |
| 2025-11-13 | 56.500 | 56.500 | 55.000 | 56.500 | 56.500 | 25,461 |
| 2025-11-12 | 56.500 | 57.000 | 55.000 | 56.500 | 56.500 | 93,447 |
| 2025-11-11 | 56.500 | 56.500 | 55.000 | 56.500 | 56.500 | 46,544 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.