Shares Magazine
31.50p+0.00 (+0.00%)28 Mar 2025, 15:47
Roadside Real Estate PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 29.00p | 29.40p | 28.20p | 29.00p | 38,096 |
| Feb 17, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 29,879 |
| Feb 13, 2025 | 30.00p | 31.00p | 27.90p | 29.00p | 92,985 |
| Feb 12, 2025 | 30.00p | 31.00p | 29.23p | 31.00p | 3,632 |
| Feb 11, 2025 | 30.00p | 31.00p | 31.00p | 30.00p | 4,300 |
| Feb 10, 2025 | 30.00p | 29.45p | 29.20p | 30.00p | 2,001 |
| Feb 7, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 38,018 |
| Feb 6, 2025 | 30.00p | 29.00p | 29.00p | 30.00p | 24,152 |
| Feb 5, 2025 | 30.10p | 29.50p | 29.00p | 30.00p | 28,422 |
| Feb 4, 2025 | 30.20p | 31.00p | 29.00p | 30.10p | 92,897 |
| Feb 3, 2025 | 30.20p | 30.84p | 29.70p | 30.20p | 102,802 |
| Jan 31, 2025 | 30.20p | 30.00p | 29.43p | 30.20p | 151,461 |
| Jan 30, 2025 | 30.20p | 29.70p | 29.60p | 30.20p | 46,653 |
| Jan 29, 2025 | 30.20p | 30.52p | 29.60p | 30.20p | 13,529 |
| Jan 28, 2025 | 30.10p | 30.15p | 29.20p | 30.20p | 129,582 |
| Jan 27, 2025 | 30.00p | 31.60p | 29.03p | 30.10p | 199,642 |
| Jan 24, 2025 | 30.00p | 30.40p | 29.00p | 30.00p | 79,917 |
| Jan 23, 2025 | 30.00p | 31.00p | 28.00p | 31.00p | 97,300 |
| Jan 22, 2025 | 30.00p | 29.30p | 29.00p | 30.00p | 3,883 |
| Jan 21, 2025 | 30.00p | 29.49p | 29.00p | 30.00p | 84,896 |
| Jan 20, 2025 | 30.00p | 29.50p | 29.00p | 30.00p | 71,570 |
| Jan 17, 2025 | 30.00p | 29.96p | 29.02p | 30.00p | 172,647 |
| Jan 16, 2025 | 30.00p | 30.10p | 29.00p | 30.00p | 179,966 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.