Roadside Real Estate plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.625	7.625	7.400	7.625	7.625	21,298
2023-01-05	7.900	7.900	7.900	7.900	7.900	0
2023-01-04	8.100	8.100	7.600	8.100	8.100	14,337
2023-01-03	8.100	8.100	8.100	8.100	8.100	0
2022-12-30	8.375	8.375	8.211	8.375	8.375	48,737
2022-12-29	8.500	8.500	8.500	8.500	8.500	0
2022-12-28	8.500	8.700	8.500	8.500	8.500	1,367
2022-12-23	8.500	8.500	8.500	8.500	8.500	0
2022-12-22	8.500	8.780	8.020	8.500	8.500	1,442
2022-12-21	8.500	8.500	8.220	8.500	8.500	45,009
2022-12-20	8.700	8.700	8.700	8.700	8.700	0
2022-12-19	9.050	9.240	8.394	8.700	8.700	84,540
2022-12-16	9.500	9.500	8.500	9.500	9.500	43,104
2022-12-15	9.500	9.500	9.000	9.500	9.500	16,734
2022-12-14	9.500	9.500	9.060	9.500	9.500	16,557
2022-12-13	9.500	9.500	9.500	9.500	9.500	0
2022-12-12	9.500	10.000	9.500	9.500	9.500	19
2022-12-09	9.500	9.500	9.500	9.500	9.500	0
2022-12-08	9.500	10.000	9.000	9.500	9.500	54,780
2022-12-07	9.500	9.500	9.100	9.500	9.500	33,033
2022-12-06	10.000	10.000	10.000	10.000	10.000	0
2022-12-05	10.000	10.000	9.091	10.000	10.000	88,049
2022-12-02	10.000	10.000	10.000	10.000	10.000	0
2022-12-01	9.949	10.000	9.949	10.000	10.000	70,238
2022-11-30	9.500	9.500	9.500	9.500	9.500	0
2022-11-29	10.000	10.000	9.740	9.750	9.750	3,307
2022-11-28	10.000	10.500	9.100	10.000	10.000	54,294
2022-11-25	10.380	10.380	9.560	10.000	10.000	77,453
2022-11-24	10.500	10.500	10.500	10.500	10.500	0
2022-11-23	10.500	10.500	10.490	10.500	10.500	2,000
2022-11-22	10.500	10.500	10.000	10.500	10.500	1,690
2022-11-21	10.500	10.500	10.500	10.500	10.500	0
2022-11-18	10.500	10.500	10.500	10.500	10.500	0
2022-11-17	10.500	10.500	10.500	10.500	10.500	0
2022-11-16	10.500	10.500	10.500	10.500	10.500	0
2022-11-15	10.500	10.500	10.500	10.500	10.500	0
2022-11-14	10.500	10.500	10.500	10.500	10.500	0
2022-11-11	10.500	10.500	10.500	10.500	10.500	0
2022-11-10	10.750	11.000	10.000	10.500	10.500	68,108
2022-11-09	10.750	10.750	10.750	10.750	10.750	0
2022-11-08	10.750	11.000	10.750	10.750	10.750	10
2022-11-07	10.500	10.920	10.150	10.750	10.750	159,425
2022-11-04	9.750	10.500	9.500	10.500	10.500	195,824
2022-11-03	9.750	9.750	9.500	9.750	9.750	10,590
2022-11-02	9.750	9.750	9.500	9.750	9.750	3,303
2022-11-01	9.500	9.750	9.110	9.750	9.750	16,597
2022-10-31	9.500	9.900	9.100	9.500	9.500	168,842
2022-10-28	9.500	9.900	9.100	9.500	9.500	82,193
2022-10-27	9.061	9.500	9.061	9.500	9.500	418,002
2022-10-26	9.000	9.500	8.700	9.000	9.000	2,076,881
2022-10-25	8.500	9.000	8.060	8.750	8.750	250,828
2022-10-24	8.361	8.500	8.361	8.500	8.500	381,526
2022-10-21	7.851	8.250	7.851	8.000	8.000	64,872
2022-10-20	7.500	8.000	7.400	7.750	7.750	215,779
2022-10-19	7.500	7.654	7.500	7.500	7.500	13,144
2022-10-18	7.500	7.580	7.500	7.500	7.500	89,311
2022-10-17	7.500	7.900	7.000	7.500	7.500	168,658
2022-10-14	7.500	7.500	7.500	7.500	7.500	0
2022-10-13	7.500	8.000	7.000	7.500	7.500	22,320
2022-10-12	7.500	7.500	7.000	7.500	7.500	14,457

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.