Roadside Real Estate plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 29.500 | 30.000 | 29.000 | 29.200 | 29.200 | 125,062 |
| 2024-11-26 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 95,764 |
| 2024-11-25 | 29.500 | 29.700 | 29.070 | 29.500 | 29.500 | 35,230 |
| 2024-11-22 | 28.100 | 29.280 | 27.600 | 29.000 | 29.000 | 409,282 |
| 2024-11-21 | 27.803 | 27.803 | 27.600 | 27.600 | 27.600 | 10,750 |
| 2024-11-20 | 28.500 | 29.000 | 27.000 | 27.900 | 27.900 | 140,202 |
| 2024-11-19 | 28.500 | 29.000 | 28.000 | 28.000 | 28.000 | 23,518 |
| 2024-11-18 | 28.500 | 28.725 | 28.000 | 28.500 | 28.500 | 121,563 |
| 2024-11-15 | 28.500 | 28.500 | 28.000 | 28.500 | 28.500 | 49,167 |
| 2024-11-14 | 28.400 | 29.000 | 27.800 | 28.500 | 28.500 | 73,238 |
| 2024-11-13 | 28.300 | 29.000 | 27.600 | 28.800 | 28.800 | 193,706 |
| 2024-11-12 | 27.700 | 29.000 | 27.400 | 29.000 | 29.000 | 83,860 |
| 2024-11-11 | 26.500 | 27.920 | 26.000 | 27.600 | 27.600 | 154,254 |
| 2024-11-08 | 26.500 | 26.500 | 26.000 | 26.500 | 26.500 | 189,353 |
| 2024-11-07 | 26.500 | 26.500 | 26.000 | 26.500 | 26.500 | 194,830 |
| 2024-11-06 | 26.500 | 26.500 | 26.000 | 26.500 | 26.500 | 89,627 |
| 2024-11-05 | 27.000 | 27.000 | 26.000 | 26.000 | 26.000 | 103,375 |
| 2024-11-04 | 27.500 | 28.000 | 26.000 | 27.000 | 27.000 | 61,700 |
| 2024-11-01 | 27.800 | 28.000 | 27.000 | 27.500 | 27.500 | 38,017 |
| 2024-10-31 | 27.800 | 27.861 | 27.600 | 27.800 | 27.800 | 84,271 |
| 2024-10-30 | 27.800 | 28.000 | 27.603 | 27.800 | 27.800 | 83,423 |
| 2024-10-29 | 27.700 | 28.000 | 27.400 | 27.800 | 27.800 | 150,633 |
| 2024-10-28 | 27.500 | 28.000 | 27.200 | 27.200 | 27.200 | 412,135 |
| 2024-10-25 | 26.800 | 27.600 | 26.600 | 27.600 | 27.600 | 60,006 |
| 2024-10-24 | 26.800 | 26.800 | 26.605 | 26.800 | 26.800 | 127,350 |
| 2024-10-23 | 26.790 | 26.790 | 26.600 | 26.600 | 26.600 | 59,903 |
| 2024-10-22 | 26.500 | 27.000 | 26.103 | 26.800 | 26.800 | 241,437 |
| 2024-10-21 | 26.500 | 27.000 | 26.370 | 26.500 | 26.500 | 55,150 |
| 2024-10-18 | 25.800 | 27.000 | 25.800 | 26.500 | 26.500 | 234,351 |
| 2024-10-17 | 25.800 | 25.800 | 25.628 | 25.800 | 25.800 | 25,000 |
| 2024-10-16 | 25.800 | 26.000 | 25.628 | 25.800 | 25.800 | 7,331 |
| 2024-10-15 | 25.800 | 25.800 | 25.625 | 25.800 | 25.800 | 69,463 |
| 2024-10-14 | 26.800 | 27.000 | 25.400 | 25.600 | 25.600 | 146,178 |
| 2024-10-11 | 26.500 | 27.000 | 26.000 | 26.800 | 26.800 | 227,930 |
| 2024-10-10 | 25.800 | 26.650 | 25.700 | 26.000 | 26.000 | 194,170 |
| 2024-10-09 | 24.878 | 26.000 | 24.878 | 26.000 | 26.000 | 336,174 |
| 2024-10-08 | 24.500 | 25.000 | 24.025 | 25.000 | 25.000 | 189,797 |
| 2024-10-07 | 23.800 | 25.000 | 23.600 | 24.400 | 24.400 | 264,036 |
| 2024-10-04 | 23.400 | 24.000 | 23.000 | 23.600 | 23.600 | 463,049 |
| 2024-10-03 | 23.400 | 24.400 | 22.800 | 23.400 | 23.400 | 141,725 |
| 2024-10-02 | 23.500 | 24.000 | 22.800 | 23.400 | 23.400 | 57,678 |
| 2024-10-01 | 24.000 | 25.000 | 23.000 | 23.000 | 23.000 | 402,878 |
| 2024-09-30 | 22.100 | 22.964 | 21.200 | 22.100 | 22.100 | 104,505 |
| 2024-09-27 | 21.600 | 23.000 | 21.200 | 21.200 | 21.200 | 136,013 |
| 2024-09-26 | 21.500 | 22.176 | 21.000 | 21.000 | 21.000 | 108,327 |
| 2024-09-25 | 21.500 | 22.000 | 21.500 | 21.500 | 21.500 | 108,685 |
| 2024-09-24 | 21.500 | 22.000 | 21.370 | 21.500 | 21.500 | 51,894 |
| 2024-09-23 | 21.500 | 21.900 | 21.050 | 21.500 | 21.500 | 401 |
| 2024-09-20 | 21.500 | 22.000 | 21.300 | 21.500 | 21.500 | 32,861 |
| 2024-09-19 | 21.500 | 21.980 | 21.352 | 21.500 | 21.500 | 18,861 |
| 2024-09-18 | 21.500 | 22.000 | 21.050 | 21.500 | 21.500 | 381,719 |
| 2024-09-17 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 30,873 |
| 2024-09-16 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 27,000 |
| 2024-09-13 | 21.500 | 22.000 | 21.010 | 21.500 | 21.500 | 42,495 |
| 2024-09-12 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 138,323 |
| 2024-09-11 | 21.500 | 22.000 | 21.250 | 21.500 | 21.500 | 10,124 |
| 2024-09-10 | 21.400 | 21.400 | 21.055 | 21.200 | 21.200 | 30,416 |
| 2024-09-09 | 21.400 | 22.000 | 21.000 | 21.500 | 21.500 | 180,199 |
| 2024-09-06 | 21.200 | 21.600 | 20.800 | 21.200 | 21.200 | 40,555 |
| 2024-09-05 | 20.800 | 21.600 | 20.800 | 21.200 | 21.200 | 397,007 |
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.