Roadside Real Estate plc (AIM:ROAD)
London
· Delayed Price · Currency is GBP · Price in GBX 66.50
+0.25 (0.38%)
At close: Dec 5, 2025
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.25 | 67.00 | 65.65 | 66.50 | 66.50 | 0.38% | 40,328 |
| Dec 4, 2025 | 64.83 | 67.00 | 64.83 | 66.25 | 66.25 | 0.76% | 83,810 |
| Dec 3, 2025 | 64.00 | 63.25 | 63.25 | 65.75 | 65.75 | 3.95% | 564,036 |
| Dec 2, 2025 | 63.00 | 64.00 | 62.10 | 63.25 | 63.25 | 0.40% | 72,639 |
| Dec 1, 2025 | 63.00 | 63.80 | 61.50 | 63.00 | 63.00 | - | 87,641 |
| Nov 28, 2025 | 61.25 | 64.00 | 60.50 | 63.00 | 63.00 | 2.86% | 289,707 |
| Nov 27, 2025 | 61.50 | 62.00 | 60.50 | 61.25 | 61.25 | 0.41% | 85,009 |
| Nov 26, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 189,476 |
| Nov 25, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 178,987 |
| Nov 24, 2025 | 60.75 | 62.00 | 59.50 | 61.00 | 61.00 | 0.41% | 163,379 |
| Nov 21, 2025 | 60.00 | 62.00 | 59.50 | 60.75 | 60.75 | -0.41% | 66,714 |
| Nov 20, 2025 | 58.50 | 62.00 | 58.00 | 61.00 | 61.00 | 4.27% | 240,447 |
| Nov 19, 2025 | 57.50 | 59.50 | 57.00 | 58.50 | 58.50 | 2.18% | 47,364 |
| Nov 18, 2025 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 87,170 |
| Nov 17, 2025 | 57.25 | 56.66 | 56.65 | 57.25 | 57.25 | 0.44% | 33,839 |
| Nov 14, 2025 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 50,980 |
| Nov 13, 2025 | 56.50 | 55.32 | 55.00 | 56.50 | 56.50 | - | 25,461 |
| Nov 12, 2025 | 56.50 | 57.00 | 55.00 | 56.50 | 56.50 | - | 93,447 |
| Nov 11, 2025 | 56.50 | 55.33 | 55.00 | 56.50 | 56.50 | - | 46,544 |
| Nov 10, 2025 | 56.25 | 58.00 | 55.03 | 56.50 | 56.50 | 0.44% | 19,878 |
| Nov 7, 2025 | 56.25 | 54.58 | 54.50 | 56.25 | 56.25 | - | 86,230 |
| Nov 6, 2025 | 56.00 | 58.00 | 54.00 | 56.25 | 56.25 | 0.45% | 54,770 |
| Nov 5, 2025 | 57.25 | 58.00 | 53.50 | 56.00 | 56.00 | -2.18% | 207,956 |
| Nov 4, 2025 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 36,945 |
| Nov 3, 2025 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 122,185 |
| Oct 31, 2025 | 57.25 | 58.00 | 56.50 | 57.25 | 57.25 | - | 11,119 |
| Oct 30, 2025 | 57.25 | 57.10 | 57.10 | 57.25 | 57.25 | - | 591 |
| Oct 29, 2025 | 57.25 | 57.10 | 56.50 | 57.25 | 57.25 | - | 25,107 |
| Oct 28, 2025 | 57.25 | 57.20 | 56.25 | 57.25 | 57.25 | - | 65,706 |
| Oct 27, 2025 | 57.25 | 56.65 | 56.53 | 57.25 | 57.25 | - | 60,197 |
| Oct 24, 2025 | 56.75 | 58.00 | 56.00 | 57.25 | 57.25 | 0.88% | 45,140 |
| Oct 23, 2025 | 55.50 | 58.00 | 54.08 | 56.75 | 56.75 | 2.25% | 47,580 |
| Oct 22, 2025 | 55.00 | 56.00 | 53.50 | 55.50 | 55.50 | -4.31% | 314,341 |
| Oct 21, 2025 | 58.50 | 57.10 | 53.00 | 58.00 | 58.00 | -0.85% | 3,770,194 |
| Oct 20, 2025 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | - | 29 |
| Oct 17, 2025 | 58.50 | 60.00 | 56.00 | 58.50 | 58.50 | - | 40,749 |
| Oct 16, 2025 | 58.50 | 59.00 | 57.00 | 58.50 | 58.50 | - | 49,008 |
| Oct 15, 2025 | 58.50 | 60.00 | 56.50 | 58.50 | 58.50 | - | 65,053 |
| Oct 14, 2025 | 59.00 | 60.00 | 57.00 | 58.50 | 58.50 | - | 52,139 |
| Oct 13, 2025 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 35,039 |
| Oct 10, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - | 104,445 |
| Oct 9, 2025 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - | 428,323 |
| Oct 8, 2025 | 58.75 | 60.00 | 57.50 | 58.50 | 58.50 | -0.43% | 1,062,007 |
| Oct 7, 2025 | 59.00 | 60.00 | 57.50 | 58.75 | 58.75 | -0.42% | 19,553 |
| Oct 6, 2025 | 59.00 | 58.50 | 58.00 | 59.00 | 59.00 | - | 10,434 |
| Oct 3, 2025 | 59.00 | 58.80 | 58.00 | 59.00 | 59.00 | -0.42% | 35,633 |
| Oct 2, 2025 | 59.00 | 60.00 | 58.00 | 59.25 | 59.25 | 0.42% | 86,273 |
| Oct 1, 2025 | 59.00 | 58.70 | 58.04 | 59.00 | 59.00 | - | 40,736 |
| Sep 30, 2025 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 41,428 |
| Sep 29, 2025 | 59.00 | 58.70 | 58.00 | 59.00 | 59.00 | - | 13,908 |
| Sep 26, 2025 | 59.00 | 59.80 | 58.00 | 59.00 | 59.00 | - | 147,580 |
| Sep 25, 2025 | 59.25 | 60.00 | 58.00 | 59.00 | 59.00 | -0.42% | 127,863 |
| Sep 24, 2025 | 58.75 | 60.00 | 57.58 | 59.25 | 59.25 | 0.85% | 171,364 |
| Sep 23, 2025 | 58.50 | 60.00 | 57.40 | 58.75 | 58.75 | 0.43% | 133,084 |
| Sep 22, 2025 | 56.75 | 59.60 | 56.00 | 58.50 | 58.50 | 3.08% | 252,958 |
| Sep 19, 2025 | 56.75 | 57.73 | 55.50 | 56.75 | 56.75 | - | 98,032 |
| Sep 18, 2025 | 56.75 | 58.00 | 55.50 | 56.75 | 56.75 | - | 125,517 |
| Sep 17, 2025 | 56.75 | 56.40 | 55.55 | 56.75 | 56.75 | - | 127,096 |
| Sep 16, 2025 | 56.75 | 56.75 | 55.53 | 56.75 | 56.75 | - | 129,134 |
| Sep 15, 2025 | 56.50 | 58.00 | 55.06 | 56.75 | 56.75 | 0.44% | 163,406 |
| Sep 12, 2025 | 56.25 | 58.00 | 55.00 | 56.50 | 56.50 | 3.67% | 120,710 |
| Sep 11, 2025 | 54.50 | 55.00 | 53.60 | 54.50 | 54.50 | - | 106,321 |
| Sep 10, 2025 | 54.25 | 55.00 | 54.00 | 54.50 | 54.50 | 0.46% | 91,480 |
| Sep 9, 2025 | 54.25 | 55.00 | 53.50 | 54.25 | 54.25 | 1.40% | 130,689 |
| Sep 8, 2025 | 53.50 | 53.89 | 53.13 | 53.50 | 53.50 | -0.93% | 56,328 |
| Sep 5, 2025 | 53.50 | 54.00 | 53.13 | 54.00 | 54.00 | 0.93% | 93,801 |
| Sep 4, 2025 | 52.75 | 53.90 | 52.15 | 53.50 | 53.50 | - | 181,423 |
| Sep 3, 2025 | 52.25 | 53.50 | 51.00 | 53.50 | 53.50 | - | 477,506 |
| Sep 2, 2025 | 52.50 | 54.50 | 51.00 | 53.50 | 53.50 | - | 81,300 |
| Sep 1, 2025 | 52.50 | 53.50 | 51.50 | 53.50 | 53.50 | 1.90% | 42,112 |
| Aug 29, 2025 | 51.75 | 51.80 | 51.75 | 52.50 | 52.50 | 1.45% | 38,782 |
| Aug 28, 2025 | 52.75 | 52.77 | 51.50 | 51.75 | 51.75 | -1.90% | 38,966 |
| Aug 27, 2025 | 52.75 | 52.89 | 52.00 | 52.75 | 52.75 | - | 112,640 |
| Aug 26, 2025 | 53.25 | 54.00 | 52.00 | 52.75 | 52.75 | -0.94% | 16,088 |
| Aug 22, 2025 | 53.25 | 53.39 | 52.50 | 53.25 | 53.25 | - | 147,713 |
| Aug 21, 2025 | 53.25 | 52.52 | 52.50 | 53.25 | 53.25 | - | 61,983 |
| Aug 20, 2025 | 53.25 | 53.49 | 52.50 | 53.25 | 53.25 | - | 217,043 |
| Aug 19, 2025 | 52.75 | 53.25 | 52.00 | 53.25 | 53.25 | 0.95% | 225,536 |
| Aug 18, 2025 | 52.75 | 52.94 | 52.50 | 52.75 | 52.75 | - | 219,022 |
| Aug 15, 2025 | 51.00 | 52.93 | 51.00 | 52.75 | 52.75 | 3.43% | 126,557 |
| Aug 14, 2025 | 49.00 | 51.93 | 48.00 | 51.00 | 51.00 | 4.08% | 265,966 |
| Aug 13, 2025 | 47.50 | 49.00 | 47.00 | 49.00 | 49.00 | 3.16% | 157,661 |
| Aug 12, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Aug 11, 2025 | 48.00 | 49.00 | 47.00 | 47.50 | 47.50 | -1.04% | 86,084 |
| Aug 8, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 73,354 |
| Aug 7, 2025 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.08% | 11,358 |
| Aug 6, 2025 | 48.00 | 47.06 | 47.00 | 48.00 | 48.00 | -2.04% | 2,303 |
| Aug 5, 2025 | 48.00 | 49.00 | 46.38 | 49.00 | 49.00 | 2.08% | 37,333 |
| Aug 4, 2025 | 48.00 | 48.40 | 47.00 | 48.00 | 48.00 | - | 37,458 |
| Aug 1, 2025 | 48.00 | 48.00 | 47.10 | 48.00 | 48.00 | - | 17,204 |
| Jul 31, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 493,982 |
| Jul 30, 2025 | 48.00 | 47.06 | 47.00 | 48.00 | 48.00 | - | 60,445 |
| Jul 29, 2025 | 48.00 | 47.61 | 47.00 | 48.00 | 48.00 | - | 2,781 |
| Jul 28, 2025 | 48.00 | 48.00 | 47.60 | 48.00 | 48.00 | 1.05% | 43,309 |
| Jul 25, 2025 | 47.00 | 48.00 | 46.00 | 47.50 | 47.50 | 1.06% | 307,695 |
| Jul 24, 2025 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | - | 31,889 |
| Jul 23, 2025 | 47.00 | 47.08 | 46.05 | 47.00 | 47.00 | - | 57,518 |
| Jul 22, 2025 | 47.00 | 47.00 | 46.00 | 47.00 | 47.00 | - | 9,392 |
| Jul 21, 2025 | 47.00 | 46.00 | 46.00 | 47.00 | 47.00 | -2.08% | 55,815 |
| Jul 18, 2025 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | -1.23% | 74,780 |