Shares Magazine
51.25p+0.25 (+0.49%)30 Jun 2025, 17:15
Roadside Real Estate PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 50.20p | 52.00p | 48.70p | 51.00p | 181,305 |
| Jun 26, 2025 | 49.00p | 52.00p | 48.00p | 50.20p | 518,521 |
| Jun 25, 2025 | 46.50p | 47.00p | 46.00p | 46.50p | 109,383 |
| Jun 24, 2025 | 46.50p | 47.00p | 46.00p | 46.50p | 63,876 |
| Jun 23, 2025 | 46.50p | 46.99p | 46.15p | 46.50p | 12,270 |
| Jun 20, 2025 | 46.50p | 47.00p | 46.06p | 46.50p | 11,069 |
| Jun 19, 2025 | 46.50p | 47.00p | 46.05p | 46.50p | 38,614 |
| Jun 18, 2025 | 46.50p | 46.99p | 46.00p | 46.50p | 162,728 |
| Jun 17, 2025 | 46.50p | 47.00p | 46.01p | 46.50p | 162,544 |
| Jun 16, 2025 | 46.00p | 47.00p | 45.00p | 46.50p | 93,664 |
| Jun 13, 2025 | 47.00p | 48.00p | 45.00p | 46.00p | 235,224 |
| Jun 12, 2025 | 47.00p | 48.00p | 46.00p | 47.00p | 113,252 |
| Jun 11, 2025 | 47.00p | 48.00p | 46.00p | 47.00p | 110,560 |
| Jun 10, 2025 | 45.00p | 48.00p | 44.25p | 47.00p | 317,363 |
| Jun 9, 2025 | 43.50p | 45.00p | 43.30p | 44.50p | 80,240 |
| Jun 6, 2025 | 42.00p | 43.00p | 42.10p | 42.80p | 259,149 |
| Jun 5, 2025 | 39.80p | 43.00p | 39.86p | 41.40p | 277,159 |
| Jun 4, 2025 | 39.50p | 40.00p | 39.00p | 39.80p | 152,633 |
| Jun 3, 2025 | 39.00p | 40.00p | 38.38p | 39.50p | 66,498 |
| Jun 2, 2025 | 39.00p | 40.00p | 38.17p | 39.00p | 188,630 |
| May 30, 2025 | 39.00p | 38.90p | 38.90p | 39.00p | 784 |
| May 29, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 223,904 |
| May 28, 2025 | 39.00p | 38.90p | 38.54p | 39.00p | 76,691 |
| May 27, 2025 | 36.50p | 40.00p | 36.22p | 39.00p | 476,862 |
| May 23, 2025 | 33.50p | 37.00p | 33.30p | 36.50p | 265,435 |
| May 22, 2025 | 32.50p | 33.85p | 32.20p | 33.50p | 233,566 |
| May 21, 2025 | 32.50p | 33.00p | 32.00p | 32.50p | 101,510 |
| May 20, 2025 | 32.50p | 33.60p | 32.42p | 32.50p | 60,776 |
| May 19, 2025 | 31.50p | 33.00p | 31.00p | 32.50p | 62,345 |
| May 16, 2025 | 31.00p | 31.80p | 31.00p | 31.00p | 590,000 |
| May 15, 2025 | 31.00p | 31.17p | 30.55p | 31.00p | 31,615 |
| May 14, 2025 | 31.00p | 31.20p | 30.96p | 31.00p | 99,861 |
| May 13, 2025 | 31.00p | 31.00p | 30.00p | 31.00p | 425,443 |
| May 12, 2025 | 31.00p | 32.00p | 30.00p | 31.00p | 74,983 |
| May 9, 2025 | 31.00p | 31.00p | 30.00p | 31.00p | 23,377 |
| May 8, 2025 | 32.00p | 31.00p | 31.00p | 31.00p | 33,551 |
| May 7, 2025 | 32.00p | 31.00p | 31.00p | 32.00p | 50,937 |
| May 6, 2025 | 32.30p | 33.00p | 31.00p | 32.00p | 60,591 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |