Roadside Real Estate plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.250	11.250	10.515	11.250	11.250	25
2022-07-14	11.250	11.250	11.250	11.250	11.250	0
2022-07-13	11.250	11.250	10.515	11.250	11.250	1,215
2022-07-12	11.250	11.250	11.250	11.250	11.250	0
2022-07-11	11.250	11.250	11.250	11.250	11.250	0
2022-07-08	11.250	11.250	11.250	11.250	11.250	0
2022-07-07	11.250	11.250	10.515	11.250	11.250	1,198
2022-07-06	11.250	11.250	10.515	11.250	11.250	1,196
2022-07-05	11.250	11.250	10.605	11.250	11.250	1,603
2022-07-04	11.250	11.250	11.250	11.250	11.250	0
2022-07-01	11.250	12.000	10.500	11.250	11.250	178
2022-06-30	11.250	11.250	11.155	11.250	11.250	11,121
2022-06-29	11.250	11.250	11.175	11.250	11.250	698
2022-06-28	11.250	11.250	11.250	11.250	11.250	0
2022-06-27	11.250	11.250	11.220	11.250	11.250	222
2022-06-24	11.250	11.250	11.250	11.250	11.250	0
2022-06-23	11.250	11.250	10.605	11.250	11.250	10,980
2022-06-22	11.250	11.250	10.500	11.250	11.250	12,642
2022-06-21	11.250	11.250	11.250	11.250	11.250	0
2022-06-20	11.250	11.254	11.200	11.250	11.250	1,667,275
2022-06-17	11.250	11.250	10.700	11.250	11.250	436
2022-06-16	11.250	11.250	11.205	11.250	11.250	8,924
2022-06-15	11.250	11.250	10.600	11.250	11.250	40,000
2022-06-14	11.250	11.250	11.250	11.250	11.250	0
2022-06-13	11.250	11.370	11.250	11.250	11.250	439
2022-06-10	11.250	11.385	11.250	11.250	11.250	2,000
2022-06-09	11.250	11.460	10.605	11.250	11.250	18,163
2022-06-08	11.250	11.250	11.250	11.250	11.250	0
2022-06-07	11.250	11.250	11.250	11.250	11.250	0
2022-06-06	11.500	11.900	11.070	11.250	11.250	39,074
2022-06-01	11.500	11.500	11.500	11.500	11.500	0
2022-05-31	11.500	11.550	11.500	11.500	11.500	20,000
2022-05-30	11.500	11.550	11.500	11.500	11.500	502
2022-05-27	11.500	11.500	11.500	11.500	11.500	0
2022-05-26	11.500	11.580	11.500	11.500	11.500	42,746
2022-05-25	11.700	11.700	11.000	11.500	11.500	16,879
2022-05-24	12.000	12.000	11.000	12.000	12.000	51,850
2022-05-23	12.500	12.820	12.000	12.500	12.500	36,119
2022-05-20	12.500	12.500	12.500	12.500	12.500	0
2022-05-19	12.500	12.500	12.060	12.500	12.500	8,391
2022-05-18	13.000	13.000	13.000	13.000	13.000	0
2022-05-17	13.000	13.000	13.000	13.000	13.000	0
2022-05-16	13.000	13.000	13.000	13.000	13.000	0
2022-05-13	13.000	13.400	12.120	13.000	13.000	10,796
2022-05-12	13.000	13.000	13.000	13.000	13.000	0
2022-05-11	13.500	13.500	13.500	13.500	13.500	0
2022-05-10	13.500	13.500	13.500	13.500	13.500	0
2022-05-09	13.500	13.500	12.500	13.500	13.500	310,000
2022-05-06	13.500	13.500	13.500	13.500	13.500	0
2022-05-05	13.500	13.500	13.000	13.500	13.500	300
2022-05-04	13.500	13.500	13.500	13.500	13.500	0
2022-05-03	13.500	13.500	13.500	13.500	13.500	0
2022-04-29	13.500	13.500	13.500	13.500	13.500	0
2022-04-28	13.500	13.500	13.500	13.500	13.500	0
2022-04-27	13.700	13.700	13.020	13.500	13.500	7,881
2022-04-26	13.500	14.000	13.000	14.000	14.000	50,000
2022-04-25	13.500	13.500	13.500	13.500	13.500	0
2022-04-22	14.000	14.000	13.120	14.000	14.000	39,053
2022-04-21	14.000	14.000	14.000	14.000	14.000	0
2022-04-20	15.000	15.000	14.200	14.500	14.500	11,714

← NewerPage 19 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.