Roadside Real Estate (ROAD) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Roadside Real Estate

Date Open High Low Close* Volume
08/08/2025 48.00p 48.00p 47.00p 48.00p 73354
07/08/2025 48.00p 49.00p 47.00p 47.00p 11358
06/08/2025 48.00p 48.00p 47.00p 48.00p 2303
05/08/2025 48.00p 49.00p 46.38p 49.00p 37333
04/08/2025 48.00p 48.40p 47.00p 48.00p 37458
01/08/2025 48.00p 48.00p 47.10p 48.00p 17204
31/07/2025 48.00p 48.00p 47.05p 48.00p 58982
30/07/2025 48.00p 48.00p 47.00p 48.00p 60445
29/07/2025 48.00p 48.00p 47.00p 48.00p 2781
28/07/2025 48.00p 48.00p 47.60p 48.00p 43309
25/07/2025 47.00p 48.00p 46.00p 47.50p 307696
24/07/2025 47.00p 47.00p 46.00p 47.00p 31889
23/07/2025 47.00p 47.08p 46.05p 47.00p 57518
22/07/2025 47.00p 47.00p 46.00p 47.00p 9391
21/07/2025 47.00p 47.00p 46.00p 47.00p 55815
18/07/2025 48.00p 49.00p 46.00p 48.00p 74780
17/07/2025 47.50p 49.00p 46.00p 48.60p 845296
16/07/2025 49.00p 49.20p 46.00p 49.20p 89257
15/07/2025 49.00p 50.00p 48.00p 49.00p 442209
14/07/2025 50.00p 51.00p 48.00p 49.00p 460480
11/07/2025 50.00p 50.36p 49.10p 50.00p 50054
10/07/2025 51.00p 52.00p 49.00p 50.00p 75271
09/07/2025 51.00p 51.00p 50.00p 51.00p 22836
08/07/2025 51.25p 52.00p 50.00p 51.00p 34743
07/07/2025 51.25p 51.57p 50.50p 51.25p 40191
04/07/2025 51.25p 51.60p 50.50p 51.25p 24202
03/07/2025 51.25p 52.00p 50.50p 51.25p 54316
02/07/2025 51.25p 52.00p 50.50p 51.25p 60080
01/07/2025 51.25p 52.00p 50.52p 51.25p 17654
30/06/2025 51.00p 52.00p 50.02p 51.25p 104607
27/06/2025 50.20p 52.00p 48.70p 51.00p 151306
26/06/2025 49.00p 52.00p 48.00p 50.20p 493522
25/06/2025 46.50p 47.00p 46.00p 46.50p 109384
24/06/2025 46.50p 47.00p 46.00p 46.50p 33876
23/06/2025 46.50p 46.99p 46.15p 46.50p 12270
20/06/2025 46.50p 47.00p 46.06p 46.50p 11069
19/06/2025 46.50p 47.00p 46.05p 46.50p 38615
18/06/2025 46.50p 46.99p 46.00p 46.50p 117728
17/06/2025 46.50p 47.00p 46.01p 46.50p 162545
16/06/2025 46.00p 47.00p 45.00p 46.50p 93664
13/06/2025 47.00p 48.00p 45.00p 46.00p 235225
12/06/2025 47.00p 48.00p 46.60p 47.00p 51264
11/06/2025 47.00p 48.00p 46.00p 47.00p 110560
10/06/2025 45.00p 48.00p 44.25p 47.00p 317363
09/06/2025 43.50p 45.00p 43.30p 44.50p 80240
06/06/2025 42.00p 43.00p 42.00p 42.80p 219149
05/06/2025 39.80p 43.00p 39.80p 41.40p 227159
04/06/2025 39.50p 40.00p 39.00p 39.80p 152634
03/06/2025 39.00p 40.00p 38.37p 39.50p 66498
02/06/2025 39.00p 40.00p 38.17p 39.00p 138630
30/05/2025 39.00p 39.00p 38.90p 39.00p 784
29/05/2025 39.00p 40.00p 38.00p 39.00p 223906
28/05/2025 39.00p 39.00p 38.54p 39.00p 76691
27/05/2025 36.50p 40.00p 36.22p 39.00p 425468
23/05/2025 33.50p 37.00p 33.30p 36.50p 265435
22/05/2025 32.50p 33.85p 32.20p 33.50p 233567
21/05/2025 32.50p 33.00p 32.00p 32.50p 101510
20/05/2025 32.50p 33.60p 32.42p 32.50p 60776
19/05/2025 31.50p 33.00p 31.00p 32.50p 62346
16/05/2025 31.00p 31.78p 31.00p 31.00p 390000
15/05/2025 31.00p 31.17p 30.55p 31.00p 31615
14/05/2025 31.00p 31.20p 30.96p 31.00p 99861
13/05/2025 31.00p 31.00p 30.00p 31.00p 375444
12/05/2025 31.00p 32.00p 30.00p 31.00p 74983
09/05/2025 31.00p 31.00p 30.00p 31.00p 23377
08/05/2025 32.00p 32.00p 31.00p 31.00p 33551
07/05/2025 32.00p 32.00p 31.00p 32.00p 24937
06/05/2025 32.30p 33.00p 31.00p 32.00p 60591
02/05/2025 32.30p 33.00p 31.60p 32.30p 75058
01/05/2025 32.30p 33.00p 31.60p 32.30p 10777
30/04/2025 32.30p 32.30p 31.63p 32.30p 16579
29/04/2025 32.30p 33.60p 31.61p 32.30p 44781
28/04/2025 32.30p 32.30p 31.61p 32.30p 39686
25/04/2025 32.30p 33.00p 32.09p 32.30p 73973
24/04/2025 32.50p 33.00p 31.61p 32.30p 70592
23/04/2025 32.50p 33.00p 32.24p 32.50p 2250
22/04/2025 32.50p 33.00p 32.00p 32.50p 168839
17/04/2025 32.50p 32.50p 31.40p 32.50p 10497
16/04/2025 32.50p 33.00p 32.00p 32.50p 47725
15/04/2025 32.50p 33.00p 32.00p 32.50p 177021
14/04/2025 32.50p 32.55p 32.01p 32.50p 11388
11/04/2025 32.50p 32.58p 32.00p 32.50p 75053
10/04/2025 32.50p 32.50p 32.45p 32.50p 3161
09/04/2025 32.50p 33.60p 32.00p 32.50p 53160
08/04/2025 32.30p 33.00p 31.60p 33.00p 31327
07/04/2025 32.50p 33.00p 31.60p 32.30p 45031
04/04/2025 32.50p 33.00p 32.00p 32.50p 17397
03/04/2025 32.40p 32.61p 31.80p 32.50p 135775
02/04/2025 32.30p 33.00p 31.80p 33.00p 49704
01/04/2025 31.50p 33.00p 31.00p 32.30p 111423
31/03/2025 31.50p 31.50p 31.13p 31.50p 40500
28/03/2025 31.50p 31.50p 31.13p 31.50p 25560
27/03/2025 31.50p 31.50p 31.13p 31.50p 48121
26/03/2025 31.40p 32.00p 30.80p 31.40p 986992
25/03/2025 31.40p 31.40p 30.81p 31.40p 34633
24/03/2025 31.40p 31.40p 30.80p 31.40p 26944
21/03/2025 31.40p 31.40p 30.83p 31.40p 13006
20/03/2025 31.50p 31.50p 30.99p 31.40p 48639
19/03/2025 31.50p 32.00p 31.03p 31.50p 31134
18/03/2025 31.50p 32.00p 31.00p 31.50p 23649
17/03/2025 31.50p 31.50p 31.03p 31.50p 39083
14/03/2025 31.50p 32.00p 31.03p 31.50p 12915
13/03/2025 31.50p 31.50p 31.03p 31.50p 24683
12/03/2025 31.50p 31.50p 31.03p 31.50p 46206
11/03/2025 31.50p 31.50p 31.03p 31.50p 16117
10/03/2025 31.50p 32.00p 31.00p 31.50p 12487
07/03/2025 31.40p 31.50p 30.83p 31.50p 59576
06/03/2025 30.60p 31.40p 30.20p 31.40p 125834
05/03/2025 30.60p 30.60p 30.20p 30.60p 22
04/03/2025 30.60p 31.00p 30.00p 30.60p 235946
03/03/2025 31.10p 31.10p 30.20p 30.60p 25372
28/02/2025 30.50p 31.10p 30.00p 31.10p 383538
27/02/2025 29.50p 30.00p 29.03p 29.80p 343467
26/02/2025 27.50p 30.00p 27.00p 29.50p 145983
25/02/2025 28.80p 28.80p 27.00p 27.50p 37950
24/02/2025 29.00p 30.00p 27.60p 28.80p 34280
21/02/2025 29.00p 29.00p 28.00p 29.00p 29048
20/02/2025 29.00p 29.00p 28.80p 29.00p 0
19/02/2025 29.00p 30.00p 28.00p 29.00p 16507
18/02/2025 29.00p 29.40p 28.20p 29.00p 38096
17/02/2025 29.00p 30.00p 28.00p 29.00p 29879
14/02/2025 29.00p 29.00p 28.40p 29.00p 0
13/02/2025 30.00p 31.00p 27.90p 29.00p 92985
12/02/2025 30.00p 31.00p 29.23p 31.00p 3632
11/02/2025 30.00p 31.00p 30.00p 30.00p 4300
10/02/2025 30.00p 30.00p 29.20p 30.00p 2001
07/02/2025 30.00p 30.00p 29.00p 30.00p 38018
06/02/2025 30.00p 30.00p 29.00p 30.00p 24152
05/02/2025 30.10p 30.10p 29.00p 30.00p 28422
04/02/2025 30.20p 31.00p 29.00p 30.10p 92897
03/02/2025 30.20p 30.84p 29.70p 30.20p 102802
31/01/2025 30.20p 30.20p 29.43p 30.20p 151461
30/01/2025 30.20p 30.20p 29.60p 30.20p 46653
29/01/2025 30.20p 30.52p 29.60p 30.20p 13529
28/01/2025 30.10p 30.20p 29.20p 30.20p 79582
27/01/2025 30.00p 31.60p 29.03p 30.10p 199642
24/01/2025 30.00p 30.40p 29.00p 30.00p 79917
23/01/2025 30.00p 31.00p 28.00p 31.00p 97300
22/01/2025 30.00p 30.00p 29.00p 30.00p 3883
21/01/2025 30.00p 30.00p 29.00p 30.00p 84896
20/01/2025 30.00p 30.00p 29.00p 30.00p 71570
17/01/2025 30.00p 30.00p 29.03p 30.00p 172647
16/01/2025 30.00p 30.33p 29.00p 30.00p 179966
15/01/2025 30.00p 30.00p 29.00p 30.00p 81729
14/01/2025 30.00p 31.00p 29.00p 30.00p 48440
13/01/2025 30.00p 30.00p 29.00p 30.00p 59333
10/01/2025 30.00p 30.00p 29.00p 30.00p 26525
09/01/2025 30.00p 30.00p 29.00p 30.00p 87242
08/01/2025 30.00p 31.00p 29.00p 29.00p 127404
07/01/2025 30.00p 31.00p 29.20p 30.00p 4212
06/01/2025 30.00p 30.00p 29.00p 30.00p 54120
03/01/2025 30.00p 31.00p 29.00p 30.00p 59790
02/01/2025 29.70p 30.36p 28.50p 30.00p 54648
31/12/2024 29.00p 30.00p 28.00p 29.20p 383368
30/12/2024 30.00p 31.00p 28.00p 29.00p 61015
27/12/2024 30.00p 31.00p 29.00p 31.00p 21130
24/12/2024 31.50p 32.00p 30.00p 30.50p 98783
23/12/2024 30.50p 30.60p 30.13p 30.60p 31602
20/12/2024 30.50p 31.00p 30.00p 30.60p 26283
19/12/2024 30.50p 30.50p 30.48p 30.50p 23000
18/12/2024 30.50p 30.56p 30.00p 30.50p 18993
17/12/2024 30.50p 30.50p 30.00p 30.50p 853
16/12/2024 30.50p 30.70p 30.00p 30.50p 64629
13/12/2024 31.00p 31.20p 30.00p 30.50p 132817
12/12/2024 31.10p 32.00p 30.00p 30.50p 238497
11/12/2024 30.50p 31.00p 30.20p 30.20p 147237
10/12/2024 31.50p 32.00p 30.00p 31.00p 63298
09/12/2024 31.70p 32.00p 31.10p 32.00p 161227
06/12/2024 31.70p 32.00p 31.00p 31.60p 105763
05/12/2024 31.60p 32.00p 31.20p 31.70p 77037
04/12/2024 31.50p 32.00p 31.00p 31.60p 87300
03/12/2024 30.80p 32.00p 30.60p 32.00p 78149
02/12/2024 31.30p 31.30p 30.60p 30.80p 132635
29/11/2024 30.50p 31.00p 30.20p 30.80p 41225
28/11/2024 29.60p 30.77p 29.40p 30.50p 215970
27/11/2024 29.50p 30.00p 29.00p 29.20p 58062
26/11/2024 29.50p 30.00p 29.00p 29.50p 95764
25/11/2024 29.50p 29.70p 29.07p 29.50p 35230
22/11/2024 28.10p 29.28p 27.60p 29.00p 284282
21/11/2024 27.90p 27.90p 27.60p 27.60p 10750
20/11/2024 28.50p 29.00p 27.00p 27.90p 107702
19/11/2024 28.50p 29.00p 28.00p 28.00p 23518
18/11/2024 28.50p 28.73p 28.00p 28.50p 121563
15/11/2024 28.50p 28.67p 28.00p 28.50p 49167
14/11/2024 28.40p 29.00p 27.80p 28.50p 73238
13/11/2024 28.30p 29.00p 27.60p 28.80p 143706
12/11/2024 27.70p 29.00p 27.40p 29.00p 83860
11/11/2024 26.50p 27.92p 26.00p 27.60p 154254
08/11/2024 26.50p 26.50p 26.00p 26.50p 86853
07/11/2024 26.50p 26.50p 26.00p 26.50p 194830
06/11/2024 26.50p 26.50p 26.00p 26.50p 89627
05/11/2024 27.00p 27.00p 26.00p 26.00p 103375
04/11/2024 27.50p 28.00p 26.00p 27.00p 61700
01/11/2024 27.80p 28.00p 27.00p 27.50p 38017
31/10/2024 27.80p 27.86p 27.60p 27.80p 59271
30/10/2024 27.80p 28.00p 27.60p 27.80p 83423
29/10/2024 27.70p 28.00p 27.40p 27.80p 150633
28/10/2024 27.50p 28.00p 27.20p 27.20p 412135
25/10/2024 26.80p 27.60p 26.60p 27.60p 60006
24/10/2024 26.80p 26.80p 26.61p 26.80p 127350

*Close Price adjusted for both dividends and splits