Roadside Real Estate plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.800	21.600	20.800	21.200	21.200	397,007
2024-09-04	20.500	20.800	20.320	20.400	20.400	326,148
2024-09-03	20.300	20.800	20.000	20.400	20.400	435,734
2024-09-02	21.100	21.600	20.000	21.400	21.400	105,311
2024-08-30	21.100	21.600	20.710	21.100	21.100	2,107
2024-08-29	21.100	21.600	20.600	21.100	21.100	39,379
2024-08-28	20.800	21.000	20.600	21.000	21.000	96,822
2024-08-27	19.750	21.000	19.525	21.000	21.000	679,210
2024-08-23	18.250	20.000	18.200	19.750	19.750	418,430
2024-08-22	16.500	18.300	16.000	18.250	18.250	1,040,226
2024-08-21	15.600	16.522	15.200	16.500	16.500	362,200
2024-08-20	15.600	15.680	15.250	15.600	15.600	59,601
2024-08-19	14.500	16.000	14.500	15.600	15.600	256,334
2024-08-16	14.250	14.490	14.000	14.250	14.250	518,057
2024-08-15	14.000	14.475	13.750	14.250	14.250	38,535
2024-08-14	14.000	14.396	13.700	14.000	14.000	21,667
2024-08-13	13.500	14.500	13.000	14.000	14.000	50,130
2024-08-12	13.500	13.980	13.365	13.500	13.500	34,780
2024-08-09	13.500	13.500	13.336	13.500	13.500	27,554
2024-08-08	13.500	13.950	13.221	13.500	13.500	8,122
2024-08-07	13.750	14.470	13.000	13.500	13.500	18,226
2024-08-06	14.000	14.500	13.550	13.750	13.750	33,295
2024-08-05	14.500	15.000	13.500	13.500	13.500	166,502
2024-08-02	14.500	14.500	14.050	14.500	14.500	7,146
2024-08-01	14.500	14.800	14.020	14.500	14.500	56,061
2024-07-31	14.500	14.800	14.020	14.500	14.500	15,026
2024-07-30	14.500	15.000	14.000	14.500	14.500	8,805
2024-07-29	14.750	14.800	14.250	14.750	14.750	110,388
2024-07-26	14.750	14.750	14.520	14.750	14.750	2,315
2024-07-25	14.750	15.000	14.560	14.750	14.750	80,688
2024-07-24	14.750	15.300	14.500	14.750	14.750	50,483
2024-07-23	14.750	15.000	14.000	14.750	14.750	141,866
2024-07-22	15.500	16.000	14.500	14.750	14.750	178,652
2024-07-19	14.000	16.000	14.000	15.500	15.500	391,489
2024-07-18	12.500	14.000	12.139	13.500	13.500	487,807
2024-07-17	12.500	12.890	12.000	12.500	12.500	113,655
2024-07-16	11.250	12.500	11.000	12.500	12.500	174,209
2024-07-15	11.250	11.450	11.250	11.250	11.250	3,000
2024-07-12	11.185	11.250	11.185	11.250	11.250	7,161
2024-07-11	10.750	11.000	10.661	11.000	11.000	108,993
2024-07-10	10.750	10.995	10.500	10.750	10.750	9,070
2024-07-09	11.250	11.500	10.500	10.750	10.750	967,987
2024-07-08	11.525	11.525	11.150	11.250	11.250	76,348
2024-07-05	12.000	12.000	12.000	12.000	12.000	0
2024-07-04	12.000	12.500	11.500	12.000	12.000	3,488
2024-07-03	12.000	12.000	12.000	12.000	12.000	0
2024-07-02	12.000	12.500	11.600	12.000	12.000	15,048
2024-07-01	12.500	13.000	11.650	12.000	12.000	46,580
2024-06-28	12.500	12.500	12.050	12.500	12.500	32,242
2024-06-27	12.050	12.750	12.050	12.500	12.500	59,732
2024-06-26	11.500	11.800	11.000	11.750	11.750	155,097
2024-06-25	11.750	11.831	11.285	11.500	11.500	145,074
2024-06-24	11.250	12.000	11.000	11.750	11.750	162,682
2024-06-21	11.250	11.450	11.030	11.250	11.250	94,449
2024-06-20	11.250	11.250	11.250	11.250	11.250	0
2024-06-19	11.250	11.500	11.050	11.250	11.250	120,762
2024-06-18	11.250	11.500	11.000	11.500	11.500	5,454
2024-06-17	11.250	11.250	11.025	11.250	11.250	13,001
2024-06-14	11.750	12.000	11.160	11.250	11.250	104,335
2024-06-13	11.750	12.000	11.500	11.750	11.750	67,191

← NewerPage 10 of 22 · 1,269 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.