Roadside Real Estate plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 7.250 | 8.000 | 6.575 | 7.250 | 7.250 | 12,380 |
| 2023-09-22 | 7.750 | 8.000 | 6.600 | 7.250 | 7.250 | 58,108 |
| 2023-09-21 | 8.250 | 9.000 | 7.500 | 7.750 | 7.750 | 34,630 |
| 2023-09-20 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 64,857 |
| 2023-09-19 | 8.250 | 8.745 | 7.515 | 8.250 | 8.250 | 214,071 |
| 2023-09-18 | 7.750 | 8.400 | 7.027 | 7.750 | 7.750 | 151,463 |
| 2023-09-15 | 7.250 | 8.500 | 7.000 | 7.750 | 7.750 | 135,431 |
| 2023-09-14 | 7.500 | 8.000 | 6.650 | 7.250 | 7.250 | 86,095 |
| 2023-09-13 | 7.750 | 8.500 | 7.000 | 7.500 | 7.500 | 72,942 |
| 2023-09-12 | 7.250 | 8.500 | 7.000 | 7.750 | 7.750 | 190,311 |
| 2023-09-11 | 4.500 | 9.000 | 4.500 | 7.900 | 7.900 | 1,554,682 |
| 2023-09-08 | 3.000 | 3.294 | 2.700 | 3.000 | 3.000 | 18,602 |
| 2023-09-07 | 3.000 | 3.300 | 3.000 | 3.000 | 3.000 | 1,138 |
| 2023-09-06 | 3.000 | 3.300 | 2.700 | 3.000 | 3.000 | 2,042 |
| 2023-09-05 | 3.000 | 3.270 | 2.800 | 3.000 | 3.000 | 30,559 |
| 2023-09-04 | 2.850 | 3.300 | 2.700 | 3.000 | 3.000 | 26,595 |
| 2023-09-01 | 2.700 | 2.980 | 2.700 | 2.850 | 2.850 | 199,231 |
| 2023-08-31 | 2.700 | 2.700 | 2.300 | 2.600 | 2.600 | 375,111 |
| 2023-08-30 | 3.250 | 3.500 | 2.575 | 2.750 | 2.750 | 325,795 |
| 2023-08-29 | 3.250 | 3.475 | 3.000 | 3.250 | 3.250 | 283,309 |
| 2023-08-25 | 3.050 | 3.400 | 3.000 | 3.250 | 3.250 | 98,844 |
| 2023-08-24 | 3.050 | 3.400 | 2.700 | 3.050 | 3.050 | 692 |
| 2023-08-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-08-22 | 2.714 | 3.200 | 2.714 | 3.050 | 3.050 | 93,490 |
| 2023-08-21 | 2.700 | 2.900 | 2.700 | 2.700 | 2.700 | 170,365 |
| 2023-08-18 | 2.700 | 2.800 | 2.521 | 2.700 | 2.700 | 33,654 |
| 2023-08-17 | 2.860 | 2.860 | 2.500 | 2.700 | 2.700 | 526,134 |
| 2023-08-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-15 | 3.000 | 3.045 | 3.000 | 3.000 | 3.000 | 164 |
| 2023-08-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-11 | 3.000 | 3.000 | 2.700 | 3.000 | 3.000 | 235 |
| 2023-08-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-09 | 3.000 | 3.090 | 3.000 | 3.000 | 3.000 | 7,249 |
| 2023-08-08 | 3.090 | 3.090 | 2.710 | 3.000 | 3.000 | 289,813 |
| 2023-08-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-04 | 3.250 | 3.560 | 3.000 | 3.250 | 3.250 | 118,027 |
| 2023-08-03 | 3.250 | 3.560 | 3.250 | 3.250 | 3.250 | 797 |
| 2023-08-02 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 85 |
| 2023-08-01 | 3.250 | 3.485 | 3.005 | 3.250 | 3.250 | 1,082 |
| 2023-07-31 | 3.250 | 3.300 | 2.800 | 3.150 | 3.150 | 50,234 |
| 2023-07-28 | 3.250 | 3.250 | 3.030 | 3.250 | 3.250 | 684 |
| 2023-07-27 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 17,509 |
| 2023-07-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-25 | 3.500 | 3.500 | 2.900 | 3.250 | 3.250 | 419,301 |
| 2023-07-24 | 3.550 | 3.785 | 3.550 | 3.550 | 3.550 | 6 |
| 2023-07-21 | 3.550 | 3.785 | 3.100 | 3.550 | 3.550 | 3,267 |
| 2023-07-20 | 3.550 | 4.000 | 3.100 | 3.550 | 3.550 | 4,038 |
| 2023-07-19 | 3.550 | 3.785 | 3.250 | 3.550 | 3.550 | 25,103 |
| 2023-07-18 | 3.550 | 3.550 | 3.250 | 3.550 | 3.550 | 14,284 |
| 2023-07-17 | 3.550 | 3.785 | 3.550 | 3.550 | 3.550 | 19,848 |
| 2023-07-14 | 3.550 | 3.550 | 3.100 | 3.550 | 3.550 | 620 |
| 2023-07-13 | 3.550 | 3.785 | 3.550 | 3.550 | 3.550 | 2 |
| 2023-07-12 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-07-11 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-07-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-07-07 | 3.550 | 3.785 | 3.550 | 3.550 | 3.550 | 206 |
| 2023-07-06 | 3.550 | 3.550 | 3.100 | 3.550 | 3.550 | 4,467 |
| 2023-07-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-07-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-07-03 | 3.300 | 4.000 | 3.100 | 3.550 | 3.550 | 735 |
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.