Roadside Real Estate plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-06-11 | 11.750 | 11.840 | 11.500 | 11.750 | 11.750 | 23,976 |
| 2024-06-10 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 95,687 |
| 2024-06-07 | 11.750 | 12.000 | 11.550 | 12.000 | 12.000 | 84,256 |
| 2024-06-06 | 12.250 | 12.500 | 11.500 | 11.750 | 11.750 | 92,007 |
| 2024-06-05 | 13.000 | 13.250 | 12.000 | 12.250 | 12.250 | 250,268 |
| 2024-06-04 | 11.750 | 12.495 | 11.000 | 12.250 | 12.250 | 412,931 |
| 2024-06-03 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 71,272 |
| 2024-05-31 | 12.250 | 12.800 | 11.500 | 12.800 | 12.800 | 117,882 |
| 2024-05-30 | 11.750 | 12.500 | 11.650 | 12.250 | 12.250 | 366,767 |
| 2024-05-29 | 11.366 | 12.000 | 11.366 | 12.000 | 12.000 | 272,508 |
| 2024-05-28 | 11.150 | 11.500 | 11.103 | 11.350 | 11.350 | 323,137 |
| 2024-05-24 | 10.750 | 12.750 | 10.500 | 11.300 | 11.300 | 1,594,303 |
| 2024-05-23 | 10.500 | 11.000 | 10.000 | 11.000 | 11.000 | 202,569 |
| 2024-05-22 | 9.000 | 11.500 | 8.700 | 10.500 | 10.500 | 3,438,618 |
| 2024-05-21 | 8.625 | 9.300 | 8.625 | 9.000 | 9.000 | 188,937 |
| 2024-05-20 | 8.500 | 8.625 | 8.250 | 8.625 | 8.625 | 287,556 |
| 2024-05-17 | 8.375 | 8.500 | 8.037 | 8.500 | 8.500 | 160,647 |
| 2024-05-16 | 8.375 | 8.731 | 8.000 | 8.375 | 8.375 | 32,646 |
| 2024-05-15 | 8.750 | 9.000 | 8.000 | 8.000 | 8.000 | 72,303 |
| 2024-05-14 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 29,703 |
| 2024-05-13 | 8.750 | 8.975 | 8.525 | 8.750 | 8.750 | 102,663 |
| 2024-05-10 | 8.750 | 8.990 | 8.725 | 8.750 | 8.750 | 36,250 |
| 2024-05-09 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 101,157 |
| 2024-05-08 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 190,432 |
| 2024-05-07 | 9.750 | 10.000 | 8.500 | 10.000 | 10.000 | 454,812 |
| 2024-05-03 | 8.250 | 10.900 | 8.000 | 9.750 | 9.750 | 5,138,928 |
| 2024-05-02 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-05-01 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-29 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-26 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-25 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-23 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-22 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-09 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-08 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-03 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-04-02 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-03-28 | 8.250 | 8.650 | 7.500 | 8.200 | 8.200 | 407,399 |
| 2024-03-27 | 8.500 | 9.375 | 7.926 | 9.000 | 9.000 | 488,986 |
| 2024-03-26 | 7.500 | 9.000 | 7.000 | 8.250 | 8.250 | 640,173 |
| 2024-03-25 | 8.250 | 8.900 | 7.000 | 8.000 | 8.000 | 817,067 |
| 2024-03-22 | 8.750 | 9.500 | 8.000 | 8.000 | 8.000 | 405,112 |
| 2024-03-21 | 9.500 | 10.335 | 7.500 | 8.625 | 8.625 | 2,725,173 |
| 2024-03-20 | 3.250 | 12.250 | 3.005 | 10.200 | 10.200 | 7,189,481 |
| 2024-03-19 | 3.350 | 3.350 | 2.700 | 3.250 | 3.250 | 346,055 |
| 2024-03-18 | 3.500 | 3.750 | 3.000 | 3.500 | 3.500 | 86,533 |
| 2024-03-15 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 31,375 |
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.