Shares Magazine
32.30p+0.00 (+0.00%)02 May 2025, 18:21
Roadside Real Estate PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 32.30p | 33.00p | 31.60p | 32.30p | 75,057 |
| May 1, 2025 | 32.30p | 33.00p | 31.60p | 32.30p | 10,776 |
| Apr 30, 2025 | 32.30p | 31.63p | 31.63p | 32.30p | 16,579 |
| Apr 29, 2025 | 32.30p | 33.60p | 31.61p | 32.30p | 91,561 |
| Apr 28, 2025 | 32.30p | 31.61p | 31.61p | 32.30p | 39,686 |
| Apr 25, 2025 | 32.30p | 33.00p | 32.09p | 32.30p | 73,973 |
| Apr 24, 2025 | 32.50p | 33.00p | 31.61p | 32.30p | 70,591 |
| Apr 23, 2025 | 32.50p | 33.00p | 32.24p | 32.50p | 2,250 |
| Apr 22, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 228,838 |
| Apr 17, 2025 | 32.50p | 32.00p | 31.40p | 32.50p | 10,497 |
| Apr 16, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 47,725 |
| Apr 15, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 177,020 |
| Apr 14, 2025 | 32.50p | 32.55p | 32.01p | 32.50p | 11,388 |
| Apr 11, 2025 | 32.50p | 32.58p | 32.00p | 32.50p | 75,053 |
| Apr 10, 2025 | 32.50p | 32.45p | 32.45p | 32.50p | 3,161 |
| Apr 9, 2025 | 32.50p | 33.60p | 32.00p | 32.50p | 53,160 |
| Apr 8, 2025 | 32.30p | 33.00p | 31.60p | 33.00p | 31,327 |
| Apr 7, 2025 | 32.50p | 33.00p | 31.60p | 32.30p | 45,032 |
| Apr 4, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 17,396 |
| Apr 3, 2025 | 32.40p | 32.61p | 31.80p | 32.50p | 155,774 |
| Apr 2, 2025 | 32.30p | 33.00p | 31.80p | 33.00p | 49,704 |
| Apr 1, 2025 | 31.50p | 33.00p | 31.00p | 32.30p | 131,421 |
| Mar 31, 2025 | 31.50p | 31.13p | 31.13p | 31.50p | 40,500 |
| Mar 28, 2025 | 31.50p | 31.13p | 31.13p | 31.50p | 25,560 |
| Mar 27, 2025 | 31.50p | 31.30p | 31.13p | 31.50p | 48,121 |
| Mar 26, 2025 | 31.40p | 32.00p | 30.80p | 31.40p | 986,992 |
| Mar 25, 2025 | 31.40p | 30.82p | 30.82p | 31.40p | 34,633 |
| Mar 24, 2025 | 31.40p | 30.82p | 30.80p | 31.40p | 26,944 |
| Mar 21, 2025 | 31.40p | 30.82p | 30.82p | 31.40p | 13,006 |
| Mar 20, 2025 | 31.50p | 31.16p | 30.99p | 31.40p | 48,639 |
| Mar 19, 2025 | 31.50p | 32.00p | 31.02p | 31.50p | 31,134 |
| Mar 18, 2025 | 31.50p | 32.00p | 31.00p | 31.50p | 23,648 |
| Mar 17, 2025 | 31.50p | 31.20p | 31.02p | 31.50p | 39,083 |
| Mar 14, 2025 | 31.50p | 32.00p | 31.02p | 31.50p | 12,915 |
| Mar 13, 2025 | 31.50p | 31.02p | 31.02p | 31.50p | 24,683 |
| Mar 12, 2025 | 31.50p | 31.20p | 31.02p | 31.50p | 96,206 |
| Mar 11, 2025 | 31.50p | 31.20p | 31.02p | 31.50p | 66,117 |
| Mar 10, 2025 | 31.50p | 32.00p | 31.00p | 31.50p | 12,487 |
| Mar 7, 2025 | 31.40p | 31.20p | 30.82p | 31.50p | 59,576 |
| Mar 6, 2025 | 30.60p | 31.00p | 30.20p | 31.40p | 125,833 |
| Mar 5, 2025 | 30.60p | 30.20p | 30.20p | 30.60p | 22 |
| Mar 4, 2025 | 30.60p | 31.00p | 30.00p | 30.60p | 235,946 |
| Mar 3, 2025 | 31.10p | 31.00p | 30.20p | 30.60p | 25,372 |
| Feb 28, 2025 | 30.50p | 31.00p | 30.00p | 31.10p | 383,538 |
| Feb 27, 2025 | 29.50p | 30.00p | 29.02p | 29.80p | 343,467 |
| Feb 26, 2025 | 27.50p | 30.00p | 27.00p | 29.50p | 145,983 |
| Feb 25, 2025 | 28.80p | 28.00p | 27.00p | 27.50p | 37,950 |
| Feb 24, 2025 | 29.00p | 30.00p | 27.60p | 28.80p | 34,280 |
| Feb 21, 2025 | 29.00p | 28.20p | 28.00p | 29.00p | 29,048 |
| Feb 19, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 16,507 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.