Roadside Real Estate plc (ROAD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:08PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.00 | 0.00 | 0.00 | 11.25 | 11.25 | 752 |
| 18 Jun 2024 | 11.25 | 11.50 | 11.00 | 11.50 | 11.50 | 5,454 |
| 17 Jun 2024 | 11.25 | 11.02 | 11.02 | 11.25 | 11.25 | 13,001 |
| 14 Jun 2024 | 11.75 | 12.00 | 11.16 | 11.25 | 11.25 | 104,335 |
| 13 Jun 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 67,191 |
| 12 Jun 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 11 Jun 2024 | 11.75 | 11.84 | 11.50 | 11.75 | 11.75 | 23,976 |
| 10 Jun 2024 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | 95,687 |
| 07 Jun 2024 | 11.75 | 11.94 | 11.55 | 12.00 | 12.00 | 84,256 |
| 06 Jun 2024 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | 92,007 |
| 05 Jun 2024 | 13.00 | 13.25 | 12.00 | 12.25 | 12.25 | 250,268 |
| 04 Jun 2024 | 11.75 | 12.49 | 11.00 | 12.25 | 12.25 | 412,931 |
| 03 Jun 2024 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | 71,272 |
| 31 May 2024 | 12.25 | 12.80 | 11.50 | 12.80 | 12.80 | 117,882 |
| 30 May 2024 | 11.75 | 12.50 | 11.65 | 12.25 | 12.25 | 366,767 |
| 29 May 2024 | 11.35 | 12.00 | 11.37 | 12.00 | 12.00 | 272,508 |
| 28 May 2024 | 11.15 | 11.50 | 11.10 | 11.35 | 11.35 | 323,137 |
| 24 May 2024 | 10.75 | 12.75 | 10.50 | 11.30 | 11.30 | 1,594,303 |
| 23 May 2024 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 202,569 |
| 22 May 2024 | 9.00 | 11.50 | 8.70 | 10.50 | 10.50 | 3,438,618 |
| 21 May 2024 | 8.63 | 9.30 | 8.63 | 9.00 | 9.00 | 188,937 |
| 20 May 2024 | 8.50 | 8.52 | 8.25 | 8.63 | 8.63 | 287,556 |
| 17 May 2024 | 8.38 | 8.50 | 8.04 | 8.50 | 8.50 | 160,647 |
| 16 May 2024 | 8.38 | 8.73 | 8.00 | 8.38 | 8.38 | 32,646 |
| 15 May 2024 | 8.75 | 9.00 | 8.00 | 8.00 | 8.00 | 72,303 |
| 14 May 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 29,703 |
| 13 May 2024 | 8.75 | 8.98 | 8.52 | 8.75 | 8.75 | 102,663 |
| 10 May 2024 | 8.75 | 8.99 | 8.73 | 8.75 | 8.75 | 36,250 |
| 09 May 2024 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 101,157 |
| 08 May 2024 | 8.75 | 9.50 | 8.50 | 9.25 | 9.25 | 190,432 |
| 07 May 2024 | 9.75 | 10.00 | 8.50 | 10.00 | 10.00 | 454,812 |
| 03 May 2024 | 8.25 | 10.90 | 8.00 | 9.75 | 9.75 | 5,138,928 |
| 02 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 01 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 30 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 29 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 26 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 25 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 24 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 23 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 22 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 19 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 18 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 17 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 16 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 15 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 12 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 11 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 10 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 09 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 08 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 05 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 04 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 03 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 02 Apr 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 28 Mar 2024 | 8.25 | 8.65 | 7.50 | 8.20 | 8.20 | 407,399 |
| 27 Mar 2024 | 8.50 | 9.38 | 7.93 | 9.00 | 9.00 | 488,986 |
| 26 Mar 2024 | 7.50 | 9.00 | 7.00 | 8.25 | 8.25 | 640,173 |
| 25 Mar 2024 | 8.25 | 8.90 | 7.00 | 8.00 | 8.00 | 817,067 |
| 22 Mar 2024 | 8.75 | 9.50 | 8.00 | 8.00 | 8.00 | 405,112 |
| 21 Mar 2024 | 9.50 | 10.34 | 7.50 | 8.63 | 8.63 | 2,725,173 |
| 20 Mar 2024 | 3.25 | 12.25 | 3.01 | 10.20 | 10.20 | 7,189,481 |
| 19 Mar 2024 | 3.50 | 3.35 | 2.70 | 3.25 | 3.25 | 346,055 |
| 18 Mar 2024 | 3.50 | 3.75 | 3.00 | 3.50 | 3.50 | 86,533 |
| 15 Mar 2024 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | 31,375 |
| 14 Mar 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 13 Mar 2024 | 3.45 | 3.11 | 3.11 | 3.45 | 3.45 | 16,206 |
| 12 Mar 2024 | 3.45 | 3.10 | 3.10 | 3.45 | 3.45 | 48,394 |
| 11 Mar 2024 | 3.45 | 3.25 | 3.25 | 3.45 | 3.45 | 49,354 |
| 08 Mar 2024 | 3.45 | 3.63 | 3.15 | 3.45 | 3.45 | 58,311 |
| 07 Mar 2024 | 3.75 | 3.99 | 3.10 | 3.45 | 3.45 | 284,826 |
| 06 Mar 2024 | 3.75 | 3.85 | 3.10 | 3.75 | 3.75 | 44,301 |
| 05 Mar 2024 | 3.75 | 3.90 | 3.15 | 3.75 | 3.75 | 39,060 |
| 04 Mar 2024 | 4.00 | 4.00 | 3.25 | 3.75 | 3.75 | 62,411 |
| 01 Mar 2024 | 4.00 | 3.50 | 3.50 | 4.00 | 4.00 | 17,340 |
| 29 Feb 2024 | 4.00 | 4.15 | 3.50 | 4.00 | 4.00 | 52,686 |
| 28 Feb 2024 | 3.75 | 3.51 | 3.50 | 4.00 | 4.00 | 29,530 |
| 27 Feb 2024 | 3.75 | 3.51 | 3.51 | 3.75 | 3.75 | 20,080 |
| 26 Feb 2024 | 3.75 | 3.51 | 3.51 | 3.75 | 3.75 | 28,637 |
| 23 Feb 2024 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 773 |
| 22 Feb 2024 | 3.75 | 3.51 | 3.51 | 3.75 | 3.75 | 7,094 |
| 21 Feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 20 Feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 19 Feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 16 Feb 2024 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 9,085 |
| 15 Feb 2024 | 3.60 | 4.00 | 3.20 | 3.75 | 3.75 | 22,669 |
| 14 Feb 2024 | 3.60 | 3.22 | 3.22 | 3.60 | 3.60 | 36 |
| 13 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 12 Feb 2024 | 3.60 | 3.26 | 3.26 | 3.60 | 3.60 | 2,000 |
| 09 Feb 2024 | 3.60 | 3.25 | 3.25 | 3.60 | 3.60 | 18,750 |
| 08 Feb 2024 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | 298 |
| 07 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 06 Feb 2024 | 3.60 | 3.96 | 3.88 | 3.60 | 3.60 | 3,334 |
| 05 Feb 2024 | 3.50 | 4.00 | 3.20 | 3.60 | 3.60 | 310,321 |
| 02 Feb 2024 | 3.50 | 3.90 | 2.80 | 3.50 | 3.50 | 147,635 |
| 01 Feb 2024 | 3.60 | 4.00 | 3.05 | 3.50 | 3.50 | 33,008 |
| 31 Jan 2024 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | 52,065 |
| 30 Jan 2024 | 3.50 | 4.00 | 3.20 | 3.60 | 3.60 | 179,246 |
| 29 Jan 2024 | 2.75 | 3.75 | 2.50 | 3.50 | 3.50 | 757,481 |
| 26 Jan 2024 | 3.50 | 3.70 | 2.50 | 2.75 | 2.75 | 254,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.