Custodian REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 79.600 | 80.455 | 76.000 | 78.800 | 66.720 | 256,506 |
| 2024-08-30 | 76.000 | 80.400 | 76.000 | 79.400 | 67.228 | 577,608 |
| 2024-08-29 | 79.700 | 80.500 | 76.000 | 78.200 | 66.211 | 381,075 |
| 2024-08-28 | 79.000 | 80.082 | 76.100 | 79.500 | 67.312 | 203,465 |
| 2024-08-27 | 76.000 | 80.500 | 76.000 | 79.100 | 66.974 | 273,015 |
| 2024-08-23 | 80.200 | 80.400 | 78.900 | 78.900 | 66.804 | 211,867 |
| 2024-08-22 | 77.200 | 80.500 | 76.600 | 79.200 | 67.058 | 325,346 |
| 2024-08-21 | 78.500 | 79.400 | 77.800 | 78.600 | 66.550 | 286,488 |
| 2024-08-20 | 80.300 | 80.400 | 78.732 | 78.800 | 66.720 | 287,411 |
| 2024-08-19 | 79.900 | 80.500 | 78.300 | 79.800 | 67.566 | 246,856 |
| 2024-08-16 | 79.300 | 79.700 | 78.200 | 78.900 | 66.804 | 276,741 |
| 2024-08-15 | 79.400 | 79.800 | 76.000 | 78.600 | 66.550 | 451,784 |
| 2024-08-14 | 78.500 | 80.000 | 77.411 | 79.500 | 67.312 | 309,302 |
| 2024-08-13 | 76.000 | 78.564 | 74.800 | 78.100 | 66.127 | 783,549 |
| 2024-08-12 | 77.900 | 79.100 | 74.800 | 75.900 | 64.264 | 514,723 |
| 2024-08-09 | 75.000 | 78.700 | 75.000 | 77.800 | 65.873 | 843,181 |
| 2024-08-08 | 75.500 | 79.418 | 75.500 | 77.600 | 65.703 | 296,962 |
| 2024-08-07 | 77.900 | 79.801 | 77.700 | 78.200 | 66.211 | 367,750 |
| 2024-08-06 | 76.600 | 79.200 | 75.500 | 77.900 | 65.957 | 471,742 |
| 2024-08-05 | 79.300 | 79.300 | 75.200 | 76.700 | 64.941 | 634,663 |
| 2024-08-02 | 77.000 | 79.300 | 75.989 | 77.900 | 65.957 | 334,771 |
| 2024-08-01 | 77.500 | 79.102 | 77.100 | 77.200 | 65.365 | 202,961 |
| 2024-07-31 | 77.700 | 79.100 | 77.000 | 77.000 | 65.195 | 428,978 |
| 2024-07-30 | 78.100 | 78.336 | 74.300 | 77.000 | 65.195 | 429,199 |
| 2024-07-29 | 76.200 | 78.300 | 75.645 | 77.600 | 65.703 | 455,098 |
| 2024-07-26 | 76.600 | 77.900 | 76.100 | 76.400 | 64.687 | 406,601 |
| 2024-07-25 | 76.000 | 77.200 | 75.248 | 76.200 | 64.518 | 1,056,629 |
| 2024-07-24 | 78.500 | 78.500 | 76.000 | 76.400 | 64.687 | 309,919 |
| 2024-07-23 | 76.500 | 77.600 | 76.100 | 76.500 | 64.772 | 231,170 |
| 2024-07-22 | 76.000 | 77.800 | 76.000 | 76.800 | 65.026 | 274,495 |
| 2024-07-19 | 77.400 | 77.450 | 76.100 | 77.100 | 65.280 | 216,976 |
| 2024-07-18 | 77.900 | 78.500 | 76.100 | 77.000 | 65.195 | 340,759 |
| 2024-07-17 | 77.100 | 77.800 | 76.300 | 77.000 | 65.195 | 291,508 |
| 2024-07-16 | 77.200 | 77.704 | 76.500 | 77.000 | 65.195 | 394,233 |
| 2024-07-15 | 75.700 | 77.400 | 75.700 | 77.000 | 65.195 | 436,648 |
| 2024-07-12 | 76.400 | 77.100 | 75.200 | 76.000 | 64.349 | 278,754 |
| 2024-07-11 | 74.100 | 77.000 | 74.100 | 76.000 | 64.349 | 495,034 |
| 2024-07-10 | 76.300 | 77.100 | 75.500 | 76.800 | 63.756 | 330,732 |
| 2024-07-09 | 74.000 | 77.100 | 74.000 | 76.100 | 63.175 | 297,530 |
| 2024-07-08 | 76.100 | 77.100 | 73.300 | 76.500 | 63.507 | 448,959 |
| 2024-07-05 | 77.100 | 77.100 | 75.400 | 76.300 | 63.341 | 349,860 |
| 2024-07-04 | 74.900 | 76.600 | 73.200 | 75.000 | 62.262 | 236,533 |
| 2024-07-03 | 75.000 | 75.700 | 73.588 | 75.500 | 62.677 | 306,919 |
| 2024-07-02 | 73.600 | 74.500 | 72.779 | 73.800 | 61.266 | 450,288 |
| 2024-07-01 | 75.600 | 75.600 | 71.600 | 73.500 | 61.017 | 661,587 |
| 2024-06-28 | 73.100 | 75.500 | 73.100 | 75.000 | 62.262 | 371,961 |
| 2024-06-27 | 74.400 | 75.000 | 71.500 | 74.200 | 61.598 | 779,123 |
| 2024-06-26 | 74.000 | 75.300 | 73.180 | 74.700 | 62.013 | 445,041 |
| 2024-06-25 | 74.900 | 74.900 | 73.100 | 73.500 | 61.017 | 172,990 |
| 2024-06-24 | 73.800 | 75.100 | 72.036 | 74.600 | 61.930 | 522,654 |
| 2024-06-21 | 75.000 | 75.500 | 71.200 | 73.200 | 60.768 | 689,840 |
| 2024-06-20 | 74.200 | 74.300 | 72.300 | 73.300 | 60.851 | 528,661 |
| 2024-06-19 | 72.900 | 73.400 | 72.100 | 72.600 | 60.269 | 167,375 |
| 2024-06-18 | 71.800 | 73.200 | 71.200 | 73.000 | 60.601 | 742,638 |
| 2024-06-17 | 71.800 | 72.300 | 70.800 | 71.000 | 58.941 | 358,457 |
| 2024-06-14 | 70.900 | 73.000 | 70.100 | 72.000 | 59.771 | 513,746 |
| 2024-06-13 | 72.800 | 73.300 | 71.649 | 72.100 | 59.854 | 578,621 |
| 2024-06-12 | 70.600 | 73.300 | 70.581 | 72.400 | 60.103 | 593,326 |
| 2024-06-11 | 71.600 | 72.692 | 70.600 | 70.800 | 58.775 | 699,079 |
| 2024-06-10 | 72.000 | 72.475 | 71.300 | 71.800 | 59.605 | 307,212 |
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.