Custodian REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 81.500 | 82.200 | 81.366 | 81.900 | 81.900 | 474,736 |
| 2026-10-16 | 82.200 | 82.200 | 81.400 | 82.200 | 82.200 | 712,283 |
| 2026-10-15 | 82.300 | 82.400 | 80.100 | 82.200 | 82.200 | 189,067 |
| 2026-10-14 | 81.900 | 82.500 | 80.000 | 81.500 | 81.500 | 341,017 |
| 2026-10-13 | 80.200 | 83.000 | 80.200 | 81.800 | 81.800 | 400,723 |
| 2026-10-12 | 81.700 | 82.000 | 79.900 | 81.700 | 81.700 | 367,901 |
| 2026-10-09 | 79.700 | 81.300 | 79.600 | 80.900 | 80.900 | 439,110 |
| 2026-10-08 | 80.200 | 81.000 | 79.700 | 80.200 | 80.200 | 404,084 |
| 2026-10-07 | 80.400 | 80.930 | 80.000 | 80.200 | 80.200 | 607,284 |
| 2026-10-06 | 84.000 | 84.000 | 80.200 | 80.600 | 80.600 | 230,299 |
| 2026-10-05 | 83.000 | 83.704 | 80.300 | 80.800 | 80.800 | 447,406 |
| 2026-10-02 | 81.600 | 84.600 | 81.000 | 83.200 | 83.200 | 1,186,396 |
| 2026-10-01 | 81.100 | 82.856 | 80.200 | 81.300 | 81.300 | 1,373,859 |
| 2026-09-30 | 81.000 | 84.000 | 81.000 | 83.000 | 81.500 | 1,193,857 |
| 2026-09-29 | 81.900 | 82.600 | 79.100 | 82.000 | 80.518 | 587,851 |
| 2026-09-28 | 82.000 | 82.000 | 79.100 | 80.800 | 79.340 | 301,788 |
| 2026-09-25 | 80.300 | 82.300 | 79.500 | 79.700 | 78.260 | 781,998 |
| 2026-09-24 | 81.000 | 83.900 | 80.100 | 80.100 | 78.652 | 516,066 |
| 2026-09-23 | 81.300 | 82.319 | 80.500 | 81.000 | 79.536 | 479,580 |
| 2026-09-22 | 80.900 | 82.300 | 80.200 | 81.200 | 79.733 | 846,935 |
| 2026-09-21 | 81.400 | 83.400 | 80.000 | 81.300 | 79.831 | 787,358 |
| 2026-09-18 | 80.900 | 81.600 | 78.100 | 80.600 | 79.143 | 591,574 |
| 2026-09-17 | 80.400 | 81.600 | 79.900 | 81.100 | 79.634 | 462,622 |
| 2026-09-16 | 81.100 | 81.200 | 80.100 | 80.700 | 79.242 | 636,062 |
| 2026-09-15 | 80.000 | 80.900 | 78.400 | 80.500 | 79.045 | 593,780 |
| 2026-09-14 | 80.800 | 81.400 | 79.400 | 79.400 | 77.965 | 824,007 |
| 2026-09-11 | 81.300 | 82.772 | 80.000 | 81.200 | 79.733 | 540,183 |
| 2026-09-10 | 82.000 | 83.200 | 80.900 | 80.900 | 79.438 | 1,116,037 |
| 2026-09-09 | 82.300 | 84.000 | 82.000 | 82.100 | 80.616 | 1,085,336 |
| 2026-09-08 | 83.900 | 84.055 | 82.000 | 83.700 | 82.187 | 596,477 |
| 2026-09-07 | 82.000 | 84.100 | 82.000 | 83.700 | 82.187 | 815,975 |
| 2026-09-04 | 82.900 | 83.800 | 81.200 | 82.800 | 81.304 | 904,275 |
| 2026-09-03 | 81.000 | 83.000 | 80.500 | 82.900 | 81.402 | 818,090 |
| 2026-09-02 | 81.100 | 82.900 | 80.300 | 81.200 | 79.733 | 600,556 |
| 2026-09-01 | 80.500 | 83.900 | 80.300 | 81.200 | 79.733 | 595,956 |
| 2026-08-28 | 81.100 | 84.600 | 80.500 | 81.600 | 80.125 | 623,601 |
| 2026-08-27 | 81.400 | 85.000 | 80.500 | 81.000 | 79.536 | 324,348 |
| 2026-08-26 | 81.500 | 82.600 | 80.500 | 81.500 | 80.027 | 524,424 |
| 2026-08-25 | 82.800 | 84.900 | 80.500 | 81.200 | 79.733 | 738,949 |
| 2026-08-24 | 80.800 | 82.700 | 80.600 | 82.700 | 81.205 | 899,455 |
| 2026-08-21 | 81.500 | 83.000 | 80.600 | 81.000 | 79.536 | 684,758 |
| 2026-08-20 | 86.600 | 86.600 | 81.500 | 82.200 | 80.715 | 281,253 |
| 2026-08-19 | 82.400 | 86.400 | 82.000 | 83.000 | 81.500 | 358,670 |
| 2026-08-18 | 82.300 | 83.700 | 82.300 | 83.400 | 81.893 | 302,584 |
| 2026-08-17 | 83.000 | 83.900 | 82.000 | 82.200 | 80.715 | 342,645 |
| 2026-08-14 | 83.400 | 89.300 | 81.900 | 82.900 | 81.402 | 491,210 |
| 2026-08-13 | 82.800 | 86.500 | 82.000 | 83.100 | 81.598 | 476,591 |
| 2026-08-12 | 82.800 | 86.600 | 80.600 | 83.500 | 81.991 | 291,860 |
| 2026-08-11 | 84.300 | 85.200 | 82.100 | 82.800 | 81.304 | 326,878 |
| 2026-08-10 | 83.000 | 85.000 | 82.100 | 82.300 | 80.813 | 1,362,625 |
| 2026-08-07 | 88.400 | 88.600 | 81.093 | 82.100 | 80.616 | 1,040,770 |
| 2026-08-06 | 84.700 | 84.700 | 82.000 | 82.500 | 81.009 | 1,076,483 |
| 2026-08-05 | 85.200 | 90.300 | 84.100 | 84.100 | 81.107 | 303,148 |
| 2026-08-04 | 86.600 | 88.900 | 85.200 | 85.200 | 82.168 | 781,510 |
| 2026-08-03 | 90.700 | 91.400 | 85.900 | 86.400 | 83.325 | 512,436 |
| 2026-07-31 | 90.300 | 90.800 | 86.000 | 86.500 | 83.422 | 679,290 |
| 2026-07-30 | 86.100 | 91.100 | 84.000 | 86.600 | 83.518 | 1,434,955 |
| 2026-07-29 | 86.900 | 88.000 | 86.050 | 86.400 | 83.325 | 539,702 |
| 2026-07-28 | 88.000 | 89.000 | 86.900 | 86.900 | 83.808 | 253,332 |
| 2026-07-27 | 87.500 | 89.000 | 87.400 | 88.000 | 84.868 | 690,395 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0150 GBP |
| 2026-08-06 | 0.0150 GBP |
| 2026-04-30 | 0.0150 GBP |
| 2026-01-15 | 0.0150 GBP |
| 2025-11-06 | 0.0150 GBP |
| 2025-07-31 | 0.0150 GBP |
| 2025-04-24 | 0.0150 GBP |
| 2025-02-06 | 0.0150 GBP |
| 2024-10-17 | 0.0150 GBP |
| 2024-07-11 | 0.0150 GBP |
| 2024-05-09 | 0.0168 GBP |
| 2024-01-18 | 0.0138 GBP |
| 2023-10-26 | 0.0138 GBP |
| 2023-07-20 | 0.0138 GBP |
| 2023-05-11 | 0.0138 GBP |
| 2023-02-09 | 0.0138 GBP |
| 2022-10-13 | 0.0138 GBP |
| 2022-07-21 | 0.0138 GBP |
| 2022-05-12 | 0.0138 GBP |
| 2022-02-10 | 0.0138 GBP |
| 2021-11-11 | 0.0125 GBP |
| 2021-08-05 | 0.0125 GBP |
| 2021-05-20 | 0.0050 GBP |
| 2021-05-13 | 0.0125 GBP |
| 2021-02-11 | 0.0125 GBP |
| 2020-11-05 | 0.0105 GBP |
| 2020-08-06 | 0.0095 GBP |
| 2020-04-23 | 0.0166 GBP |
| 2020-01-30 | 0.0166 GBP |
| 2019-10-24 | 0.0166 GBP |
| 2019-07-25 | 0.0166 GBP |
| 2019-04-25 | 0.0164 GBP |
| 2019-01-24 | 0.0164 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.