Roadside Real Estate plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	17.000	17.000	16.000	17.000	17.000	14,213
2022-01-20	17.500	17.500	17.500	17.500	17.500	0
2022-01-19	17.500	17.500	16.000	17.500	17.500	1,380
2022-01-18	17.500	17.500	16.000	17.500	17.500	17,590
2022-01-17	17.000	17.500	16.020	17.000	17.000	24,278
2022-01-14	17.000	17.170	17.000	17.000	17.000	15
2022-01-13	17.000	17.170	16.020	17.000	17.000	6,279
2022-01-12	17.300	17.300	16.000	17.000	17.000	56,345
2022-01-11	18.000	18.200	18.000	18.000	18.000	181
2022-01-10	18.000	18.310	18.000	18.000	18.000	2,758
2022-01-07	18.000	18.000	17.000	18.000	18.000	17,770
2022-01-06	18.000	18.700	18.000	18.000	18.000	11,825
2022-01-05	18.900	18.900	18.000	18.500	18.500	58,958
2022-01-04	19.250	19.250	18.500	19.250	19.250	2,278
2021-12-31	19.250	19.250	19.250	19.250	19.250	0
2021-12-30	19.250	19.440	18.000	19.250	19.250	677,014
2021-12-29	19.250	19.250	18.500	19.250	19.250	23
2021-12-24	19.250	19.250	18.575	19.250	19.250	690
2021-12-23	19.250	19.250	19.250	19.250	19.250	0
2021-12-22	19.250	19.250	18.500	19.250	19.250	9,597
2021-12-21	19.250	19.250	17.800	19.250	19.250	125,000
2021-12-20	19.250	19.250	18.500	19.250	19.250	30,668
2021-12-17	18.775	19.250	18.775	19.250	19.250	210,491
2021-12-16	17.950	17.950	17.950	17.950	17.950	0
2021-12-15	17.950	17.950	17.500	17.950	17.950	11,463
2021-12-14	17.950	17.950	17.500	17.950	17.950	11,463
2021-12-13	18.250	18.250	18.250	18.250	18.250	0
2021-12-10	18.250	18.250	18.000	18.250	18.250	2,607
2021-12-09	19.110	19.110	18.750	18.750	18.750	36,196
2021-12-08	20.500	20.500	20.500	20.500	20.500	0
2021-12-07	20.500	20.500	20.500	20.500	20.500	0
2021-12-06	20.500	20.500	19.500	20.500	20.500	225,672
2021-12-03	20.500	20.500	19.550	20.500	20.500	2,000
2021-12-02	20.500	20.500	19.500	20.500	20.500	13,485
2021-12-01	20.500	20.500	20.500	20.500	20.500	0
2021-11-30	20.500	21.800	20.500	20.500	20.500	10,000
2021-11-29	20.500	20.500	19.990	20.500	20.500	10,092
2021-11-26	20.500	20.500	20.500	20.500	20.500	0
2021-11-25	20.500	20.500	19.851	20.500	20.500	10,106
2021-11-24	20.500	20.500	20.500	20.500	20.500	50,000
2021-11-23	20.500	20.500	19.560	20.500	20.500	17,940
2021-11-22	20.500	20.500	19.522	20.500	20.500	50
2021-11-19	20.500	20.500	19.450	20.500	20.500	48,181
2021-11-18	20.500	21.000	19.350	20.500	20.500	60,000
2021-11-17	20.500	20.500	20.500	20.500	20.500	0
2021-11-16	20.500	21.750	20.500	20.500	20.500	634
2021-11-15	20.500	20.500	20.500	20.500	20.500	0
2021-11-12	20.500	20.500	20.500	20.500	20.500	0
2021-11-11	20.500	20.500	20.500	20.500	20.500	0
2021-11-10	20.500	20.500	19.220	20.500	20.500	628
2021-11-09	20.500	20.500	19.210	20.500	20.500	533
2021-11-08	20.500	20.500	19.210	20.500	20.500	1,184
2021-11-05	20.500	20.500	20.500	20.500	20.500	0
2021-11-04	20.500	20.500	19.100	20.500	20.500	581
2021-11-03	20.500	20.500	20.500	20.500	20.500	0
2021-11-02	21.000	22.000	20.500	20.500	20.500	4
2021-11-01	21.000	21.750	20.470	21.000	21.000	864
2021-10-29	21.000	21.750	20.470	21.000	21.000	20,857
2021-10-28	21.000	21.900	20.410	21.000	21.000	35,410
2021-10-27	23.000	24.000	20.000	21.000	21.000	102,218

← NewerPage 21 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.