Roadside Real Estate plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.350 | 3.400 | 3.203 | 3.300 | 3.300 | 7,801 |
| 2023-06-29 | 3.350 | 3.350 | 3.203 | 3.350 | 3.350 | 40 |
| 2023-06-28 | 3.350 | 3.400 | 3.350 | 3.350 | 3.350 | 29,293 |
| 2023-06-27 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 8,978 |
| 2023-06-26 | 4.000 | 4.000 | 3.100 | 3.350 | 3.350 | 508,608 |
| 2023-06-23 | 4.350 | 4.476 | 3.700 | 4.100 | 4.100 | 60,278 |
| 2023-06-22 | 4.350 | 4.400 | 4.000 | 4.350 | 4.350 | 12,519 |
| 2023-06-21 | 4.500 | 5.000 | 4.000 | 4.350 | 4.350 | 3,027 |
| 2023-06-20 | 4.500 | 4.700 | 4.000 | 4.500 | 4.500 | 1,642 |
| 2023-06-19 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 51,653 |
| 2023-06-16 | 4.500 | 4.500 | 4.030 | 4.500 | 4.500 | 892 |
| 2023-06-15 | 4.800 | 5.000 | 4.000 | 5.000 | 5.000 | 131,000 |
| 2023-06-14 | 4.100 | 5.300 | 3.700 | 4.800 | 4.800 | 2,404,483 |
| 2023-06-13 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 61,234 |
| 2023-06-12 | 4.250 | 4.600 | 3.600 | 4.000 | 4.000 | 38,500 |
| 2023-06-09 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 167,922 |
| 2023-06-08 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 46,817 |
| 2023-06-07 | 4.750 | 5.000 | 4.000 | 4.750 | 4.750 | 453,899 |
| 2023-06-06 | 3.784 | 6.888 | 3.784 | 4.750 | 4.750 | 2,697,641 |
| 2023-06-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10,000 |
| 2023-06-02 | 3.300 | 3.500 | 3.300 | 3.300 | 3.300 | 70 |
| 2023-06-01 | 3.400 | 3.500 | 3.200 | 3.300 | 3.300 | 97,057 |
| 2023-05-31 | 3.450 | 3.450 | 3.300 | 3.400 | 3.400 | 135,000 |
| 2023-05-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-05-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-05-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-05-24 | 3.488 | 3.488 | 3.400 | 3.400 | 3.400 | 72,886 |
| 2023-05-23 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 25,000 |
| 2023-05-22 | 3.750 | 4.000 | 3.510 | 3.750 | 3.750 | 43,004 |
| 2023-05-19 | 3.750 | 3.770 | 3.750 | 3.750 | 3.750 | 18,206 |
| 2023-05-18 | 4.000 | 4.000 | 3.250 | 3.750 | 3.750 | 102,984 |
| 2023-05-17 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 13,052 |
| 2023-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-05-15 | 4.000 | 4.150 | 3.520 | 4.000 | 4.000 | 3,997 |
| 2023-05-12 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 14,753 |
| 2023-05-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-05-10 | 4.000 | 4.500 | 3.530 | 4.000 | 4.000 | 104,485 |
| 2023-05-09 | 4.000 | 4.500 | 3.560 | 4.000 | 4.000 | 24,856 |
| 2023-05-05 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 143,029 |
| 2023-05-04 | 4.700 | 4.900 | 4.000 | 4.250 | 4.250 | 130,384 |
| 2023-05-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-05-02 | 4.700 | 5.000 | 4.700 | 4.700 | 4.700 | 3,469 |
| 2023-04-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-04-27 | 4.700 | 4.700 | 4.400 | 4.700 | 4.700 | 275,000 |
| 2023-04-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-04-25 | 4.700 | 4.964 | 4.700 | 4.700 | 4.700 | 806 |
| 2023-04-24 | 4.700 | 5.000 | 4.700 | 4.700 | 4.700 | 20 |
| 2023-04-21 | 4.000 | 4.500 | 4.000 | 4.300 | 4.300 | 156,809 |
| 2023-04-20 | 3.900 | 4.000 | 3.515 | 3.900 | 3.900 | 75,934 |
| 2023-04-19 | 3.900 | 3.900 | 3.500 | 3.900 | 3.900 | 75,000 |
| 2023-04-18 | 3.700 | 3.974 | 3.401 | 3.900 | 3.900 | 132,227 |
| 2023-04-17 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 37,027 |
| 2023-04-14 | 4.250 | 4.380 | 3.800 | 4.050 | 4.050 | 197,998 |
| 2023-04-13 | 4.250 | 4.250 | 3.850 | 4.250 | 4.250 | 100,232 |
| 2023-04-12 | 4.650 | 4.650 | 4.314 | 4.650 | 4.650 | 1,205 |
| 2023-04-11 | 4.650 | 4.774 | 4.300 | 4.650 | 4.650 | 20,972 |
| 2023-04-06 | 4.650 | 4.650 | 4.300 | 4.650 | 4.650 | 24 |
| 2023-04-05 | 4.650 | 5.000 | 4.314 | 4.650 | 4.650 | 950 |
| 2023-04-04 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2023-04-03 | 4.650 | 5.000 | 4.650 | 4.650 | 4.650 | 20 |
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.