Roadside Real Estate plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	56.250	58.000	55.025	56.500	56.500	19,878
2025-11-07	56.250	56.250	54.500	56.250	56.250	86,230
2025-11-06	56.000	58.000	54.000	56.250	56.250	54,769
2025-11-05	57.250	58.000	53.500	56.000	56.000	207,956
2025-11-04	57.250	58.000	56.500	57.250	57.250	36,944
2025-11-03	57.250	58.000	56.500	57.250	57.250	122,184
2025-10-31	57.250	58.000	56.500	57.250	57.250	11,119
2025-10-30	57.250	57.250	57.100	57.250	57.250	591
2025-10-29	57.250	57.250	56.500	57.250	57.250	25,107
2025-10-28	57.250	57.250	56.250	57.250	57.250	65,706
2025-10-27	57.250	57.250	56.525	57.250	57.250	60,197
2025-10-24	56.750	58.000	56.000	57.250	57.250	45,139
2025-10-23	55.500	58.000	54.075	56.750	56.750	47,580
2025-10-22	55.000	56.000	53.500	55.500	55.500	314,341
2025-10-21	58.000	58.000	53.000	58.000	58.000	3,770,194
2025-10-20	58.500	58.500	57.000	58.500	58.500	29
2025-10-17	58.500	60.000	56.000	58.500	58.500	40,749
2025-10-16	58.500	59.000	57.000	58.500	58.500	49,008
2025-10-15	58.500	60.000	56.500	58.500	58.500	65,052
2025-10-14	59.000	60.000	57.000	58.500	58.500	52,139
2025-10-13	58.500	59.000	58.000	58.500	58.500	35,038
2025-10-10	58.500	58.500	58.000	58.500	58.500	104,445
2025-10-09	58.500	58.500	58.000	58.500	58.500	428,323
2025-10-08	58.750	60.000	57.500	58.500	58.500	1,062,007
2025-10-07	59.000	60.000	57.500	58.750	58.750	19,552
2025-10-06	59.000	59.000	58.000	59.000	59.000	10,434
2025-10-03	59.000	59.000	58.000	59.000	59.000	35,633
2025-10-02	59.000	60.000	58.000	59.250	59.250	86,272
2025-10-01	59.000	59.000	58.040	59.000	59.000	40,736
2025-09-30	59.000	59.000	58.000	59.000	59.000	41,428
2025-09-29	59.000	59.000	58.000	59.000	59.000	13,908
2025-09-26	59.000	59.800	58.000	59.000	59.000	147,580
2025-09-25	59.250	60.000	58.000	59.000	59.000	127,863
2025-09-24	58.750	60.000	57.575	59.250	59.250	171,363
2025-09-23	58.500	60.000	57.400	58.750	58.750	133,083
2025-09-22	56.750	59.600	56.000	58.500	58.500	252,957
2025-09-19	56.750	57.725	55.500	56.750	56.750	98,032
2025-09-18	56.750	58.000	55.500	56.750	56.750	125,516
2025-09-17	56.750	56.750	55.553	56.750	56.750	127,096
2025-09-16	56.750	56.750	55.525	56.750	56.750	129,134
2025-09-15	56.500	58.000	55.060	56.750	56.750	163,406
2025-09-12	56.250	58.000	55.000	56.500	56.500	120,709
2025-09-11	54.500	55.000	53.600	54.500	54.500	106,321
2025-09-10	54.250	55.000	54.000	54.500	54.500	91,480
2025-09-09	54.250	55.000	53.500	54.250	54.250	130,689
2025-09-08	53.500	53.890	53.125	53.500	53.500	56,328
2025-09-05	53.500	54.000	53.125	54.000	54.000	93,801
2025-09-04	52.750	53.900	52.150	53.500	53.500	181,423
2025-09-03	52.250	53.500	51.000	53.500	53.500	477,506
2025-09-02	52.500	54.500	51.000	53.500	53.500	81,299
2025-09-01	52.500	53.500	51.500	53.500	53.500	42,112
2025-08-29	51.750	52.500	51.750	52.500	52.500	38,782
2025-08-28	52.750	52.770	51.500	51.750	51.750	38,966
2025-08-27	52.750	52.885	52.000	52.750	52.750	112,640
2025-08-26	53.250	54.000	52.000	52.750	52.750	16,088
2025-08-22	53.250	53.385	52.500	53.250	53.250	147,713
2025-08-21	53.250	53.250	52.500	53.250	53.250	61,983
2025-08-20	53.250	53.490	52.500	53.250	53.250	217,043
2025-08-19	52.750	53.250	52.000	53.250	53.250	225,535
2025-08-18	52.750	52.940	52.500	52.750	52.750	219,022

← NewerPage 5 of 22 · 1,268 trading daysOlder →

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.