Roadside Real Estate plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-03-13 | 3.450 | 3.450 | 3.110 | 3.450 | 3.450 | 16,206 |
| 2024-03-12 | 3.450 | 3.450 | 3.100 | 3.450 | 3.450 | 48,394 |
| 2024-03-11 | 3.450 | 3.450 | 3.250 | 3.450 | 3.450 | 49,354 |
| 2024-03-08 | 3.450 | 3.630 | 3.155 | 3.450 | 3.450 | 58,311 |
| 2024-03-07 | 3.750 | 3.990 | 3.100 | 3.450 | 3.450 | 284,826 |
| 2024-03-06 | 3.750 | 3.850 | 3.100 | 3.750 | 3.750 | 44,301 |
| 2024-03-05 | 3.750 | 3.900 | 3.150 | 3.750 | 3.750 | 39,060 |
| 2024-03-04 | 4.000 | 4.000 | 3.250 | 3.750 | 3.750 | 62,411 |
| 2024-03-01 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 17,340 |
| 2024-02-29 | 4.000 | 4.150 | 3.500 | 4.000 | 4.000 | 52,686 |
| 2024-02-28 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 29,530 |
| 2024-02-27 | 3.750 | 3.750 | 3.506 | 3.750 | 3.750 | 20,080 |
| 2024-02-26 | 3.750 | 3.750 | 3.506 | 3.750 | 3.750 | 28,637 |
| 2024-02-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 773 |
| 2024-02-22 | 3.750 | 3.750 | 3.506 | 3.750 | 3.750 | 7,094 |
| 2024-02-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-16 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 9,085 |
| 2024-02-15 | 3.600 | 4.000 | 3.200 | 3.750 | 3.750 | 22,669 |
| 2024-02-14 | 3.600 | 3.600 | 3.220 | 3.600 | 3.600 | 36 |
| 2024-02-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-12 | 3.600 | 3.600 | 3.260 | 3.600 | 3.600 | 2,000 |
| 2024-02-09 | 3.600 | 3.600 | 3.250 | 3.600 | 3.600 | 18,750 |
| 2024-02-08 | 3.600 | 4.000 | 3.200 | 3.600 | 3.600 | 298 |
| 2024-02-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-02-06 | 3.600 | 3.960 | 3.600 | 3.600 | 3.600 | 3,334 |
| 2024-02-05 | 3.500 | 4.000 | 3.200 | 3.600 | 3.600 | 310,321 |
| 2024-02-02 | 3.500 | 3.900 | 2.800 | 3.500 | 3.500 | 147,635 |
| 2024-02-01 | 3.600 | 4.000 | 3.050 | 3.500 | 3.500 | 33,008 |
| 2024-01-31 | 3.600 | 4.000 | 3.200 | 3.600 | 3.600 | 52,065 |
| 2024-01-30 | 3.500 | 4.000 | 3.200 | 3.600 | 3.600 | 179,246 |
| 2024-01-29 | 2.750 | 3.750 | 2.500 | 3.500 | 3.500 | 757,481 |
| 2024-01-26 | 3.500 | 3.700 | 2.500 | 2.750 | 2.750 | 254,320 |
| 2024-01-25 | 3.500 | 3.800 | 2.800 | 3.500 | 3.500 | 47,936 |
| 2024-01-24 | 3.500 | 3.880 | 3.010 | 3.500 | 3.500 | 33,784 |
| 2024-01-23 | 3.500 | 3.880 | 3.010 | 3.500 | 3.500 | 55,378 |
| 2024-01-22 | 3.750 | 4.000 | 3.200 | 3.500 | 3.500 | 54,992 |
| 2024-01-19 | 3.900 | 4.300 | 3.500 | 3.750 | 3.750 | 160,467 |
| 2024-01-18 | 3.900 | 4.180 | 3.900 | 3.900 | 3.900 | 14,588 |
| 2024-01-17 | 4.250 | 4.300 | 3.505 | 3.900 | 3.900 | 90,501 |
| 2024-01-16 | 4.400 | 4.400 | 4.050 | 4.250 | 4.250 | 30,290 |
| 2024-01-15 | 4.675 | 4.675 | 4.150 | 4.500 | 4.500 | 83,922 |
| 2024-01-12 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 28,882 |
| 2024-01-11 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 654 |
| 2024-01-10 | 5.375 | 5.490 | 4.510 | 5.000 | 5.000 | 46,136 |
| 2024-01-09 | 5.375 | 5.490 | 5.000 | 5.375 | 5.375 | 38,295 |
| 2024-01-08 | 5.950 | 6.000 | 5.000 | 5.375 | 5.375 | 197,012 |
| 2024-01-05 | 6.000 | 6.500 | 5.100 | 5.950 | 5.950 | 68,181 |
| 2024-01-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-01-03 | 6.000 | 6.474 | 5.500 | 6.000 | 6.000 | 28,242 |
| 2024-01-02 | 6.300 | 6.500 | 5.500 | 6.000 | 6.000 | 97,265 |
| 2023-12-29 | 6.350 | 6.350 | 5.713 | 6.350 | 6.350 | 24,497 |
| 2023-12-28 | 6.350 | 6.700 | 5.704 | 6.350 | 6.350 | 16 |
| 2023-12-27 | 6.350 | 6.350 | 5.704 | 6.350 | 6.350 | 16,813 |
| 2023-12-22 | 6.350 | 6.350 | 5.700 | 6.350 | 6.350 | 280 |
| 2023-12-21 | 6.350 | 6.805 | 5.700 | 6.350 | 6.350 | 15,120 |
| 2023-12-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-12-19 | 6.350 | 6.350 | 5.982 | 6.350 | 6.350 | 17,742 |
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.