Roadside Real Estate plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 6.350 | 7.000 | 5.700 | 6.350 | 6.350 | 24,624 |
| 2023-12-15 | 6.350 | 6.350 | 5.973 | 6.350 | 6.350 | 16,742 |
| 2023-12-14 | 6.350 | 6.350 | 5.750 | 6.350 | 6.350 | 709 |
| 2023-12-13 | 6.350 | 6.986 | 5.700 | 6.350 | 6.350 | 124 |
| 2023-12-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-12-11 | 6.000 | 6.500 | 5.870 | 6.350 | 6.350 | 14,006 |
| 2023-12-08 | 6.000 | 6.340 | 5.500 | 6.000 | 6.000 | 70,000 |
| 2023-12-07 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 301 |
| 2023-12-06 | 6.000 | 6.125 | 5.750 | 6.000 | 6.000 | 178,036 |
| 2023-12-05 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 17,461 |
| 2023-12-04 | 6.000 | 6.500 | 5.850 | 6.000 | 6.000 | 115,067 |
| 2023-12-01 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 24,109 |
| 2023-11-30 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 68,476 |
| 2023-11-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-11-28 | 5.500 | 5.750 | 5.000 | 5.750 | 5.750 | 125,578 |
| 2023-11-27 | 5.500 | 5.650 | 5.120 | 5.500 | 5.500 | 42,610 |
| 2023-11-24 | 5.500 | 5.650 | 5.120 | 5.500 | 5.500 | 11,623 |
| 2023-11-23 | 5.500 | 5.700 | 5.110 | 5.500 | 5.500 | 53,255 |
| 2023-11-22 | 5.750 | 6.500 | 5.175 | 5.500 | 5.500 | 19,439 |
| 2023-11-21 | 5.750 | 6.150 | 5.750 | 5.750 | 5.750 | 15,115 |
| 2023-11-20 | 6.000 | 6.500 | 5.000 | 5.750 | 5.750 | 10,304 |
| 2023-11-17 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 58,172 |
| 2023-11-16 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 59,329 |
| 2023-11-15 | 6.000 | 6.390 | 5.650 | 6.000 | 6.000 | 47,469 |
| 2023-11-14 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 103,085 |
| 2023-11-13 | 6.000 | 6.400 | 5.540 | 6.000 | 6.000 | 12,898 |
| 2023-11-10 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 15,118 |
| 2023-11-09 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 310,654 |
| 2023-11-08 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 100,791 |
| 2023-11-07 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 1,093 |
| 2023-11-06 | 5.750 | 6.500 | 5.000 | 6.000 | 6.000 | 2,537 |
| 2023-11-03 | 5.750 | 6.500 | 5.000 | 5.750 | 5.750 | 151 |
| 2023-11-02 | 5.750 | 6.500 | 5.000 | 5.750 | 5.750 | 8,989 |
| 2023-11-01 | 5.750 | 5.750 | 5.300 | 5.750 | 5.750 | 31,804 |
| 2023-10-31 | 5.600 | 6.500 | 5.000 | 5.750 | 5.750 | 921,226 |
| 2023-10-30 | 5.600 | 6.163 | 5.300 | 5.600 | 5.600 | 36,269 |
| 2023-10-27 | 5.600 | 5.600 | 5.200 | 5.600 | 5.600 | 14,500 |
| 2023-10-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-10-25 | 5.400 | 6.200 | 5.000 | 5.600 | 5.600 | 34,419 |
| 2023-10-24 | 5.400 | 6.000 | 4.800 | 5.400 | 5.400 | 5,110 |
| 2023-10-23 | 5.500 | 6.000 | 4.800 | 5.400 | 5.400 | 47,174 |
| 2023-10-20 | 5.500 | 6.040 | 4.850 | 5.500 | 5.500 | 63,224 |
| 2023-10-19 | 5.500 | 5.990 | 4.850 | 5.500 | 5.500 | 58,792 |
| 2023-10-18 | 5.600 | 6.200 | 4.800 | 5.500 | 5.500 | 187,932 |
| 2023-10-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-10-16 | 5.600 | 6.200 | 5.000 | 5.600 | 5.600 | 15,389 |
| 2023-10-13 | 5.600 | 6.000 | 5.600 | 5.600 | 5.600 | 18,221 |
| 2023-10-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-10-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-10-10 | 5.600 | 5.600 | 5.300 | 5.600 | 5.600 | 26,879 |
| 2023-10-09 | 5.850 | 6.200 | 5.000 | 5.600 | 5.600 | 2,448 |
| 2023-10-06 | 5.850 | 6.200 | 5.655 | 5.850 | 5.850 | 16,152 |
| 2023-10-05 | 5.850 | 6.200 | 5.500 | 5.850 | 5.850 | 491,372 |
| 2023-10-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 434,887 |
| 2023-10-03 | 5.850 | 6.193 | 5.655 | 5.850 | 5.850 | 4,990 |
| 2023-10-02 | 6.250 | 7.271 | 5.500 | 5.850 | 5.850 | 1,283,396 |
| 2023-09-29 | 6.500 | 6.700 | 5.150 | 6.250 | 6.250 | 259,596 |
| 2023-09-28 | 7.250 | 8.000 | 6.500 | 7.250 | 7.250 | 11,476 |
| 2023-09-27 | 7.250 | 7.800 | 6.600 | 7.250 | 7.250 | 8,553 |
| 2023-09-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
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.