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
26/12/2025 73.50p 75.00p 72.10p 73.50p 42950
25/12/2025 73.50p 75.00p 72.10p 73.50p 42950
24/12/2025 73.50p 75.00p 72.10p 73.50p 42950
23/12/2025 72.00p 74.00p 70.00p 72.00p 9199
22/12/2025 72.50p 74.00p 71.15p 72.00p 3309
19/12/2025 72.50p 74.00p 71.00p 72.50p 14713
18/12/2025 72.50p 74.00p 71.00p 72.50p 38301
17/12/2025 72.50p 72.90p 71.00p 72.50p 32621
16/12/2025 71.00p 73.50p 70.00p 72.50p 52603
15/12/2025 71.00p 72.00p 70.00p 71.00p 25521
12/12/2025 70.75p 71.83p 69.52p 70.75p 30687
11/12/2025 70.75p 71.80p 69.83p 70.75p 2731
10/12/2025 69.50p 72.00p 69.50p 70.75p 62629
09/12/2025 69.50p 70.00p 69.00p 69.50p 223728
08/12/2025 66.50p 69.50p 66.50p 69.50p 67406
05/12/2025 66.25p 67.00p 65.65p 66.50p 40328
04/12/2025 65.75p 67.00p 64.82p 66.25p 83810
03/12/2025 63.25p 65.75p 63.00p 65.75p 564036
02/12/2025 63.00p 64.00p 62.10p 63.25p 72639
01/12/2025 63.00p 63.80p 61.50p 63.00p 87641
28/11/2025 61.25p 64.00p 60.50p 63.00p 289707
27/11/2025 61.50p 62.00p 60.50p 61.25p 85009
26/11/2025 61.00p 62.00p 60.00p 61.00p 164476
25/11/2025 61.00p 62.00p 60.00p 61.00p 178987
24/11/2025 60.75p 62.00p 59.50p 61.00p 163379
21/11/2025 61.00p 62.00p 59.50p 60.75p 66714
20/11/2025 58.50p 62.00p 58.00p 61.00p 240447
19/11/2025 57.50p 59.50p 57.00p 58.50p 47364
18/11/2025 57.25p 58.00p 56.50p 57.25p 87171
17/11/2025 57.25p 57.25p 56.65p 57.25p 33839
14/11/2025 56.50p 58.00p 55.00p 57.00p 25980
13/11/2025 56.50p 56.50p 55.00p 56.50p 25461
12/11/2025 56.50p 57.00p 55.00p 56.50p 93447
11/11/2025 56.50p 56.50p 55.00p 56.50p 46544
10/11/2025 56.25p 58.00p 55.02p 56.50p 19878
07/11/2025 56.25p 56.25p 54.50p 56.25p 86230
06/11/2025 56.00p 58.00p 54.00p 56.25p 54769
05/11/2025 57.25p 58.00p 53.50p 56.00p 207956
04/11/2025 57.25p 58.00p 56.50p 57.25p 36944
03/11/2025 57.25p 58.00p 56.50p 57.25p 122185
31/10/2025 57.25p 58.00p 56.50p 57.25p 11119
30/10/2025 57.25p 57.25p 57.10p 57.25p 591
29/10/2025 57.25p 57.25p 56.50p 57.25p 25107
28/10/2025 57.25p 57.25p 56.25p 57.25p 65706
27/10/2025 57.25p 57.25p 56.52p 57.25p 60197
24/10/2025 56.75p 58.00p 56.00p 57.25p 45139
23/10/2025 55.50p 58.00p 54.08p 56.75p 47580
22/10/2025 55.00p 56.00p 53.50p 55.50p 314342
21/10/2025 58.50p 58.50p 53.00p 58.00p 3770194
20/10/2025 58.50p 58.50p 57.00p 58.50p 29
17/10/2025 58.50p 60.00p 56.00p 58.50p 40750
16/10/2025 58.50p 59.00p 57.00p 58.50p 49008
15/10/2025 58.50p 60.00p 56.50p 58.50p 65053
14/10/2025 59.00p 60.00p 57.00p 58.50p 52139
13/10/2025 58.50p 59.00p 58.00p 58.50p 35039
10/10/2025 58.50p 58.50p 58.00p 58.50p 104445
09/10/2025 58.50p 58.50p 58.00p 58.50p 428323
08/10/2025 58.75p 60.00p 57.50p 58.50p 1049007
07/10/2025 59.00p 60.00p 57.50p 58.75p 19553
06/10/2025 59.00p 59.00p 58.00p 59.00p 10434
03/10/2025 59.00p 59.00p 58.00p 59.00p 35633
02/10/2025 59.00p 60.00p 58.00p 59.25p 68883
01/10/2025 59.00p 59.00p 58.04p 59.00p 40736
30/09/2025 59.00p 59.00p 58.00p 59.00p 41428
29/09/2025 59.00p 59.00p 58.00p 59.00p 13908
26/09/2025 59.00p 59.80p 58.00p 59.00p 124864
25/09/2025 59.25p 60.00p 58.00p 59.00p 127864
24/09/2025 58.75p 60.00p 57.57p 59.25p 146364
23/09/2025 58.50p 60.00p 57.40p 58.75p 133084
22/09/2025 56.75p 59.60p 56.00p 58.50p 252958
19/09/2025 56.75p 57.73p 55.50p 56.75p 98032
18/09/2025 56.75p 58.00p 55.50p 56.75p 100517
17/09/2025 56.75p 56.75p 55.55p 56.75p 127096
16/09/2025 56.50p 56.75p 56.50p 56.75p 29134
15/09/2025 56.50p 58.00p 55.06p 56.75p 151406
12/09/2025 56.25p 58.00p 55.00p 56.50p 120710
11/09/2025 54.25p 54.50p 54.25p 54.50p 68821
10/09/2025 54.25p 55.00p 54.00p 54.50p 91480
09/09/2025 54.25p 55.00p 53.50p 54.25p 130689
08/09/2025 53.50p 53.89p 53.13p 53.50p 56328
05/09/2025 53.50p 54.00p 53.13p 54.00p 68801
04/09/2025 52.75p 53.90p 52.15p 53.50p 106957
03/09/2025 52.25p 53.50p 51.00p 53.50p 253492
02/09/2025 52.50p 54.50p 51.00p 53.50p 81299
01/09/2025 52.50p 53.50p 51.50p 53.50p 42112
29/08/2025 51.75p 52.50p 51.75p 52.50p 13782
28/08/2025 52.75p 52.77p 51.50p 51.75p 38966
27/08/2025 52.75p 52.89p 52.00p 52.75p 112640
26/08/2025 53.25p 54.00p 52.00p 52.75p 16088
22/08/2025 53.25p 53.39p 52.50p 53.25p 147713
21/08/2025 53.25p 53.25p 52.50p 53.25p 61983
20/08/2025 53.25p 53.49p 52.50p 53.25p 192043
19/08/2025 52.75p 53.25p 52.00p 53.25p 200536
18/08/2025 52.75p 52.94p 52.50p 52.75p 169022
15/08/2025 51.00p 52.93p 51.00p 52.75p 126557
14/08/2025 49.00p 51.92p 48.00p 51.00p 190880
13/08/2025 47.50p 49.00p 47.00p 49.00p 157661
12/08/2025 47.50p 47.50p 47.00p 47.50p 0
11/08/2025 48.00p 49.00p 47.00p 47.50p 86084
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

*Close Price adjusted for both dividends and splits