Roadside Real Estate plc (AIM:ROAD)
London
· Delayed Price · Currency is GBP · Price in GBX 63.00
-1.00 (-1.56%)
Mar 4, 2026, 3:04 PM GMT
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | - | -0.39% | 20,000 |
| 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 |
| Feb 24, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 142,181 |
| Feb 23, 2026 | 63.50 | 64.00 | 61.00 | 63.00 | 63.00 | -0.79% | 217,239 |
| Feb 20, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 61,890 |
| Feb 19, 2026 | 65.00 | 67.00 | 60.00 | 63.50 | 63.50 | -2.31% | 1,391,722 |
| Feb 18, 2026 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | -6.47% | 339,818 |
| Feb 17, 2026 | 70.00 | 72.00 | 67.00 | 69.50 | 69.50 | -0.71% | 29,354 |
| Feb 16, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | -0.71% | 60,896 |
| Feb 13, 2026 | 72.00 | 74.00 | 69.00 | 70.50 | 70.50 | -2.08% | 103,007 |
| Feb 12, 2026 | 72.00 | 70.40 | 70.00 | 72.00 | 72.00 | - | 25,692 |
| Feb 11, 2026 | 72.50 | 74.00 | 69.00 | 72.00 | 72.00 | -0.69% | 37,314 |
| Feb 10, 2026 | 72.75 | 75.00 | 71.00 | 72.50 | 72.50 | -1.36% | 27,068 |
| Feb 9, 2026 | 74.25 | 76.00 | 72.00 | 73.50 | 73.50 | -0.34% | 49,289 |
| Feb 6, 2026 | 73.75 | 75.00 | 72.53 | 73.75 | 73.75 | - | 10,145 |
| Feb 5, 2026 | 73.50 | 75.00 | 72.13 | 73.75 | 73.75 | 0.34% | 30,794 |
| Feb 4, 2026 | 73.50 | 75.00 | 72.13 | 73.50 | 73.50 | - | 67,298 |
| Feb 3, 2026 | 73.50 | 75.00 | 72.13 | 73.50 | 73.50 | - | 34,074 |
| Feb 2, 2026 | 74.00 | 75.00 | 72.53 | 73.50 | 73.50 | -0.68% | 29,159 |
| Jan 30, 2026 | 74.00 | 74.00 | 73.03 | 74.00 | 74.00 | - | 44,580 |
| Jan 29, 2026 | 74.00 | 75.00 | 73.02 | 74.00 | 74.00 | - | 7,708 |
| Jan 28, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 562 |
| Jan 27, 2026 | 74.00 | 74.50 | 73.02 | 74.00 | 74.00 | - | 6,349 |
| Jan 26, 2026 | 74.00 | 75.00 | 73.03 | 74.00 | 74.00 | - | 3,212 |
| Jan 23, 2026 | 74.25 | 75.00 | 73.00 | 74.00 | 74.00 | -0.34% | 42,298 |
| Jan 22, 2026 | 74.25 | 74.10 | 73.68 | 74.25 | 74.25 | - | 20,049 |
| Jan 21, 2026 | 74.25 | 75.00 | 73.50 | 74.25 | 74.25 | - | 7,597 |
| Jan 20, 2026 | 74.25 | 74.40 | 73.68 | 74.25 | 74.25 | - | 40,013 |
| Jan 19, 2026 | 74.25 | 75.00 | 73.68 | 74.25 | 74.25 | - | 17,568 |
| Jan 16, 2026 | 74.00 | 75.00 | 73.00 | 74.25 | 74.25 | 0.34% | 24,967 |
| Jan 15, 2026 | 74.00 | 73.75 | 73.10 | 74.00 | 74.00 | - | 25,359 |
| Jan 14, 2026 | 74.00 | 73.75 | 73.08 | 74.00 | 74.00 | -1.33% | 21,158 |
| Jan 13, 2026 | 74.00 | 75.00 | 72.92 | 75.00 | 75.00 | 1.35% | 14,575 |
| Jan 12, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 14,171 |
| Jan 9, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 94,614 |
| Jan 8, 2026 | 73.08 | 75.00 | 73.00 | 74.00 | 74.00 | 0.34% | 44,549 |
| Jan 7, 2026 | 73.75 | 75.00 | 72.50 | 73.75 | 73.75 | - | 54,618 |
| Jan 6, 2026 | 73.50 | 75.00 | 72.00 | 73.75 | 73.75 | 0.34% | 6,948 |
| Jan 5, 2026 | 73.50 | 73.56 | 72.00 | 73.50 | 73.50 | - | 53,174 |
| Jan 2, 2026 | 73.50 | 73.75 | 72.03 | 73.50 | 73.50 | - | 5,440 |
| Dec 31, 2025 | 73.50 | 73.75 | 72.00 | 73.50 | 73.50 | - | 41,482 |
| Dec 30, 2025 | 73.50 | 73.95 | 73.00 | 73.50 | 73.50 | - | 14,385 |
| Dec 29, 2025 | 73.50 | 74.00 | 72.00 | 73.50 | 73.50 | - | 10,319 |
| Dec 24, 2025 | 73.50 | 75.00 | 72.10 | 73.50 | 73.50 | 2.08% | 42,951 |
| Dec 23, 2025 | 72.00 | 74.00 | 70.00 | 72.00 | 72.00 | - | 9,200 |
| Dec 22, 2025 | 73.20 | 74.00 | 70.00 | 72.00 | 72.00 | -0.69% | 35,678 |
| Dec 19, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 14,714 |
| Dec 18, 2025 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 38,301 |
| Dec 17, 2025 | 72.50 | 72.90 | 71.00 | 72.50 | 72.50 | - | 32,621 |
| Dec 16, 2025 | 71.00 | 73.50 | 70.00 | 72.50 | 72.50 | 2.11% | 77,602 |
| Dec 15, 2025 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 0.35% | 25,521 |
| Dec 12, 2025 | 70.75 | 71.84 | 69.53 | 70.75 | 70.75 | - | 30,687 |
| Dec 11, 2025 | 70.75 | 71.80 | 69.83 | 70.75 | 70.75 | - | 2,731 |
| Dec 10, 2025 | 69.50 | 72.00 | 69.80 | 70.75 | 70.75 | 1.80% | 62,629 |
| Dec 9, 2025 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | - | 223,728 |
| Dec 8, 2025 | 66.50 | 69.50 | 66.50 | 69.50 | 69.50 | 4.51% | 67,406 |
| 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 |