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
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
23/10/2024 26.80p 26.80p 26.60p 26.60p 59903
22/10/2024 26.50p 27.00p 26.10p 26.80p 241437
21/10/2024 26.50p 27.00p 26.37p 26.50p 55150
18/10/2024 25.80p 27.00p 25.80p 26.50p 234351
17/10/2024 25.80p 25.80p 25.63p 25.80p 25000
16/10/2024 25.80p 26.00p 25.63p 25.80p 7331
15/10/2024 25.80p 25.80p 25.62p 25.80p 69463
14/10/2024 26.80p 27.00p 25.40p 25.60p 86178
11/10/2024 26.50p 27.00p 26.00p 26.80p 177930
10/10/2024 25.80p 26.65p 25.70p 26.00p 194170
09/10/2024 24.80p 26.00p 24.80p 26.00p 286174
08/10/2024 24.50p 25.00p 24.03p 25.00p 189797
07/10/2024 23.80p 25.00p 23.60p 24.40p 214036
04/10/2024 23.40p 24.00p 23.00p 23.60p 463049
03/10/2024 23.40p 24.40p 22.80p 23.40p 141725
02/10/2024 23.50p 24.00p 22.80p 23.40p 57678
01/10/2024 24.00p 25.00p 23.00p 23.00p 402878
30/09/2024 22.10p 22.96p 21.20p 22.10p 104505
27/09/2024 21.60p 23.00p 21.20p 21.20p 136013
26/09/2024 21.50p 22.18p 21.00p 21.00p 108327
25/09/2024 21.50p 22.00p 21.50p 21.50p 108685
24/09/2024 21.50p 22.00p 21.37p 21.50p 51894
23/09/2024 21.50p 21.90p 21.05p 21.50p 401
20/09/2024 21.50p 22.00p 21.30p 21.50p 32861
19/09/2024 21.50p 21.75p 21.35p 21.50p 4732
18/09/2024 21.50p 22.00p 21.05p 21.50p 381719
17/09/2024 21.50p 22.00p 21.00p 21.50p 30873
16/09/2024 21.50p 21.50p 21.00p 21.50p 27000
13/09/2024 21.50p 22.00p 21.01p 21.50p 42495
12/09/2024 21.50p 22.00p 21.00p 21.50p 138323
11/09/2024 21.50p 22.00p 21.25p 21.50p 10124
10/09/2024 21.50p 21.50p 21.06p 21.20p 30416
09/09/2024 21.40p 22.00p 21.00p 21.50p 180199
06/09/2024 21.20p 21.60p 20.80p 21.20p 40555
05/09/2024 20.70p 21.60p 20.70p 21.20p 297007
04/09/2024 20.50p 20.80p 20.32p 20.40p 326148
03/09/2024 20.30p 20.60p 20.00p 20.40p 280734
02/09/2024 21.10p 21.60p 20.00p 21.40p 105311
30/08/2024 21.10p 21.60p 20.71p 21.10p 2107
29/08/2024 21.10p 21.60p 20.60p 21.10p 39379
28/08/2024 20.80p 21.00p 20.60p 21.00p 96822
27/08/2024 19.75p 21.00p 19.53p 21.00p 679210
23/08/2024 18.25p 20.00p 18.20p 19.75p 418430
22/08/2024 16.50p 18.30p 16.00p 18.25p 1040226
21/08/2024 15.60p 16.52p 15.20p 16.50p 362200
20/08/2024 15.60p 15.68p 15.25p 15.60p 59601
19/08/2024 14.30p 16.00p 14.30p 14.25p 156334
16/08/2024 14.25p 14.49p 14.00p 14.25p 518057
15/08/2024 14.00p 14.48p 13.75p 14.25p 38535
14/08/2024 14.00p 14.40p 13.70p 14.00p 21667
13/08/2024 13.50p 14.50p 13.00p 14.00p 50130
12/08/2024 13.50p 13.98p 13.37p 13.50p 34780
09/08/2024 13.50p 13.50p 13.34p 13.50p 27554
08/08/2024 13.50p 13.95p 13.22p 13.50p 8122
07/08/2024 13.75p 14.47p 13.00p 13.50p 18226
06/08/2024 14.00p 14.50p 13.55p 13.75p 33295
05/08/2024 14.50p 15.00p 13.50p 13.50p 166502
02/08/2024 14.50p 14.50p 14.05p 14.50p 7146
01/08/2024 14.50p 14.80p 14.02p 14.50p 56061
31/07/2024 14.50p 14.80p 14.02p 14.50p 15026
30/07/2024 14.50p 15.00p 14.00p 14.50p 8805
29/07/2024 14.75p 14.80p 14.25p 14.75p 110388
26/07/2024 14.75p 14.83p 14.52p 14.75p 2315
25/07/2024 14.75p 15.00p 14.56p 14.75p 80688
24/07/2024 14.75p 15.30p 14.75p 14.75p 483
23/07/2024 14.75p 15.00p 14.00p 14.75p 141866
22/07/2024 15.50p 16.00p 14.50p 14.75p 178652
19/07/2024 13.50p 16.00p 13.50p 15.50p 291489
18/07/2024 12.50p 14.00p 12.14p 13.50p 487807
17/07/2024 12.50p 12.89p 12.00p 12.50p 113655
16/07/2024 11.25p 12.50p 11.00p 12.50p 49209
15/07/2024 11.25p 11.45p 11.25p 11.25p 3000
12/07/2024 11.00p 11.25p 11.00p 11.25p 7161
11/07/2024 10.75p 11.00p 10.66p 11.00p 108993
10/07/2024 10.75p 11.00p 10.50p 10.75p 9070
09/07/2024 11.25p 11.50p 10.50p 10.75p 967987
08/07/2024 12.00p 12.00p 11.15p 11.25p 76348
05/07/2024 12.00p 12.00p 11.83p 12.00p 0
04/07/2024 12.00p 12.50p 11.50p 12.00p 3488
03/07/2024 12.00p 12.00p 11.83p 12.00p 0
02/07/2024 12.00p 12.50p 11.60p 12.00p 15048
01/07/2024 12.50p 13.00p 11.65p 12.00p 46580
28/06/2024 12.50p 12.50p 12.05p 12.50p 32242
27/06/2024 12.00p 12.75p 12.00p 12.50p 59732
26/06/2024 11.50p 11.80p 11.00p 11.75p 155097
25/06/2024 11.75p 11.83p 11.29p 11.50p 145074
24/06/2024 11.25p 12.00p 11.00p 11.75p 162682
21/06/2024 11.25p 11.45p 11.03p 11.25p 94449
20/06/2024 11.25p 11.25p 11.13p 11.25p 0
19/06/2024 11.25p 11.50p 11.05p 11.25p 120762
18/06/2024 11.25p 11.50p 11.00p 11.50p 5454
17/06/2024 11.25p 11.25p 11.03p 11.25p 13001
14/06/2024 11.75p 12.00p 11.16p 11.25p 104335
13/06/2024 11.75p 12.00p 11.50p 11.75p 67191
12/06/2024 11.75p 11.75p 11.67p 11.75p 0
11/06/2024 11.75p 11.84p 11.50p 11.75p 23976
10/06/2024 12.00p 12.00p 11.50p 11.75p 95687
07/06/2024 11.75p 12.00p 11.55p 12.00p 84256
06/06/2024 12.25p 12.50p 11.50p 11.75p 92007
05/06/2024 13.00p 13.25p 12.00p 12.25p 250268
04/06/2024 11.75p 12.50p 11.00p 12.25p 412931

*Close Price adjusted for both dividends and splits