Roadside Real Estate plc (AIM:ROAD)
London
· Delayed Price · Currency is GBP · Price in GBX 62.25
0.00 (0.00%)
Apr 28, 2026, 5:15 PM GMT
Roadside Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.25 | 61.52 | 61.50 | 62.25 | 62.25 | - | 364,366 |
| Apr 27, 2026 | 61.53 | 62.18 | 61.50 | 62.25 | 62.25 | - | 44,258 |
| Apr 24, 2026 | 62.25 | 62.18 | 61.50 | 62.25 | 62.25 | - | 36,674 |
| Apr 23, 2026 | 62.25 | 63.00 | 61.50 | 62.25 | 62.25 | - | 33,813 |
| Apr 22, 2026 | 62.25 | 63.00 | 61.35 | 62.25 | 62.25 | - | 212,509 |
| Apr 21, 2026 | 62.00 | 63.00 | 61.50 | 62.25 | 62.25 | -1.19% | 60,646 |
| Apr 20, 2026 | 61.75 | 63.00 | 60.80 | 63.00 | 63.00 | 3.70% | 760,103 |
| Apr 17, 2026 | 61.00 | 61.50 | 60.51 | 60.75 | 60.75 | -0.41% | 143,150 |
| Apr 16, 2026 | 61.25 | 61.50 | 60.50 | 61.00 | 61.00 | - | 278,499 |
| Apr 15, 2026 | 61.00 | 61.50 | 60.00 | 61.00 | 61.00 | - | 646,439 |
| Apr 14, 2026 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 305,260 |
| Apr 13, 2026 | 60.00 | 61.00 | 59.10 | 60.00 | 60.00 | 1.69% | 3,150,797 |
| Apr 10, 2026 | 57.50 | 60.00 | 57.00 | 59.00 | 59.00 | 2.61% | 431,755 |
| Apr 9, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 1,027 |
| Apr 8, 2026 | 57.09 | 57.10 | 57.00 | 57.50 | 57.50 | - | 133,885 |
| Apr 7, 2026 | 57.50 | 57.15 | 57.10 | 57.50 | 57.50 | - | 11,114 |
| Apr 2, 2026 | 57.50 | 57.00 | 57.00 | 57.50 | 57.50 | - | 9,152 |
| Apr 1, 2026 | 57.50 | 57.30 | 57.00 | 57.50 | 57.50 | - | 26,756 |
| Mar 31, 2026 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | - | 36,715 |
| Mar 30, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 64,119 |
| Mar 27, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 34,728 |
| Mar 26, 2026 | 57.50 | 58.00 | 57.01 | 57.50 | 57.50 | - | 11,221 |
| Mar 25, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 9,487 |
| Mar 24, 2026 | 58.00 | 59.00 | 57.00 | 57.50 | 57.50 | -0.86% | 57,762 |
| Mar 23, 2026 | 59.50 | 60.00 | 57.00 | 58.00 | 58.00 | -2.52% | 108,057 |
| Mar 20, 2026 | 61.00 | 62.00 | 59.00 | 59.50 | 59.50 | -2.46% | 67,565 |
| Mar 19, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 47,360 |
| Mar 18, 2026 | 62.00 | 61.98 | 61.00 | 62.00 | 62.00 | - | 28,951 |
| Mar 17, 2026 | 62.75 | 64.00 | 61.00 | 62.00 | 62.00 | -1.20% | 28,568 |
| Mar 16, 2026 | 63.25 | 64.50 | 61.50 | 62.75 | 62.75 | -0.79% | 49,970 |
| Mar 13, 2026 | 63.25 | 62.15 | 62.00 | 63.25 | 63.25 | -0.39% | 34,360 |
| Mar 12, 2026 | 63.50 | 62.45 | 62.00 | 63.50 | 63.50 | - | 59,715 |
| Mar 11, 2026 | 63.50 | 63.50 | 62.45 | 63.50 | 63.50 | - | 51,921 |
| Mar 10, 2026 | 63.50 | 63.32 | 62.00 | 63.50 | 63.50 | - | 8,929 |
| Mar 9, 2026 | 64.00 | 65.00 | 61.50 | 63.50 | 63.50 | -0.78% | 41,737 |
| Mar 6, 2026 | 64.25 | 65.00 | 63.50 | 64.00 | 64.00 | -0.39% | 14,411 |
| Mar 5, 2026 | 64.25 | 64.24 | 63.50 | 64.25 | 64.25 | 0.39% | 49,450 |
| Mar 4, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 15,948 |
| 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 | 64.00 | 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 | 70.50 | 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 | 73.50 | 75.00 | 71.00 | 72.50 | 72.50 | -1.36% | 27,069 |
| 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% | 39,159 |
| 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 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 0.34% | 44,546 |
| 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 | - | 78,174 |
| 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 | 72.50 | 74.00 | 70.00 | 72.00 | 72.00 | -0.69% | 35,679 |
| 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 | - | 248,728 |
| Dec 8, 2025 | 66.50 | 69.50 | 66.50 | 69.50 | 69.50 | 4.51% | 87,406 |
| Dec 5, 2025 | 66.25 | 67.00 | 65.65 | 66.50 | 66.50 | 0.38% | 40,328 |
| Dec 4, 2025 | 65.75 | 67.00 | 64.83 | 66.25 | 66.25 | 0.76% | 128,810 |
| Dec 3, 2025 | 63.25 | 65.70 | 63.00 | 65.75 | 65.75 | 3.95% | 589,036 |