Roadside Real Estate plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4.500 | 4.850 | 4.500 | 4.650 | 4.650 | 200,694 |
| 2023-03-30 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 20,200 |
| 2023-03-29 | 5.125 | 5.125 | 5.000 | 5.125 | 5.125 | 16 |
| 2023-03-28 | 5.365 | 5.365 | 5.125 | 5.125 | 5.125 | 12,980 |
| 2023-03-27 | 5.650 | 6.000 | 5.500 | 5.650 | 5.650 | 330 |
| 2023-03-24 | 5.650 | 5.650 | 5.100 | 5.650 | 5.650 | 51,620 |
| 2023-03-23 | 5.750 | 5.900 | 5.650 | 5.650 | 5.650 | 8,373 |
| 2023-03-22 | 5.900 | 5.900 | 5.500 | 5.750 | 5.750 | 409 |
| 2023-03-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-03-20 | 5.900 | 6.300 | 5.500 | 5.900 | 5.900 | 40,394 |
| 2023-03-17 | 5.900 | 6.080 | 5.900 | 5.900 | 5.900 | 1,890 |
| 2023-03-16 | 5.900 | 6.080 | 5.900 | 5.900 | 5.900 | 32,731 |
| 2023-03-15 | 6.100 | 6.500 | 5.500 | 5.900 | 5.900 | 48,612 |
| 2023-03-14 | 6.000 | 6.290 | 5.500 | 6.100 | 6.100 | 35,898 |
| 2023-03-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-03-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-03-07 | 6.100 | 6.100 | 5.800 | 6.100 | 6.100 | 50,000 |
| 2023-03-06 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 2,380 |
| 2023-03-03 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 8,733 |
| 2023-03-02 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 19 |
| 2023-03-01 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 4 |
| 2023-02-28 | 6.250 | 6.250 | 5.900 | 6.250 | 6.250 | 50,879 |
| 2023-02-27 | 6.350 | 6.482 | 6.000 | 6.350 | 6.350 | 71,507 |
| 2023-02-24 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 14 |
| 2023-02-23 | 6.350 | 6.500 | 6.350 | 6.350 | 6.350 | 23 |
| 2023-02-22 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 34,921 |
| 2023-02-21 | 6.600 | 7.000 | 6.600 | 6.600 | 6.600 | 14 |
| 2023-02-20 | 7.000 | 7.100 | 6.500 | 6.600 | 6.600 | 31,113 |
| 2023-02-17 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 36,184 |
| 2023-02-16 | 7.000 | 7.050 | 6.500 | 7.000 | 7.000 | 39,554 |
| 2023-02-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-02-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-02-13 | 7.000 | 7.000 | 6.520 | 7.000 | 7.000 | 50,000 |
| 2023-02-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-02-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-02-08 | 7.000 | 7.000 | 6.523 | 7.000 | 7.000 | 71,891 |
| 2023-02-07 | 7.150 | 7.150 | 6.900 | 7.150 | 7.150 | 81,087 |
| 2023-02-06 | 7.350 | 7.350 | 6.955 | 7.350 | 7.350 | 400 |
| 2023-02-03 | 7.350 | 7.710 | 7.350 | 7.350 | 7.350 | 10,397 |
| 2023-02-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-02-01 | 7.350 | 7.800 | 6.900 | 7.350 | 7.350 | 329 |
| 2023-01-31 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-01-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2023-01-27 | 7.100 | 7.800 | 6.812 | 7.350 | 7.350 | 179,885 |
| 2023-01-26 | 7.100 | 7.364 | 6.812 | 7.100 | 7.100 | 15,719 |
| 2023-01-25 | 7.100 | 7.100 | 6.812 | 7.100 | 7.100 | 14,768 |
| 2023-01-24 | 7.100 | 7.100 | 7.008 | 7.100 | 7.100 | 10,755 |
| 2023-01-23 | 7.000 | 7.200 | 6.812 | 7.200 | 7.200 | 2,691 |
| 2023-01-20 | 7.200 | 7.400 | 6.610 | 7.000 | 7.000 | 22,835 |
| 2023-01-19 | 7.200 | 7.200 | 6.800 | 7.200 | 7.200 | 32,250 |
| 2023-01-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-01-17 | 7.300 | 7.300 | 6.800 | 7.300 | 7.300 | 141 |
| 2023-01-16 | 7.300 | 7.300 | 6.800 | 7.300 | 7.300 | 1,762 |
| 2023-01-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-01-12 | 7.300 | 7.300 | 6.800 | 7.300 | 7.300 | 41,333 |
| 2023-01-11 | 7.400 | 7.400 | 7.000 | 7.400 | 7.400 | 14,926 |
| 2023-01-10 | 7.400 | 7.400 | 6.800 | 7.400 | 7.400 | 29,412 |
| 2023-01-09 | 7.500 | 7.500 | 7.050 | 7.500 | 7.500 | 38,454 |
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.