Custodian REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 72.000 | 73.400 | 71.700 | 72.200 | 59.937 | 389,901 |
| 2024-06-06 | 72.000 | 74.300 | 72.000 | 73.500 | 61.017 | 192,183 |
| 2024-06-05 | 75.800 | 75.800 | 72.300 | 72.900 | 60.518 | 439,150 |
| 2024-06-04 | 71.500 | 74.000 | 71.500 | 72.000 | 59.771 | 787,269 |
| 2024-06-03 | 74.600 | 76.200 | 72.847 | 73.700 | 61.183 | 458,891 |
| 2024-05-31 | 72.200 | 74.500 | 71.500 | 72.200 | 59.937 | 1,474,919 |
| 2024-05-30 | 72.000 | 73.200 | 70.800 | 71.800 | 59.605 | 2,713,793 |
| 2024-05-29 | 71.800 | 72.266 | 71.000 | 71.600 | 59.439 | 1,201,283 |
| 2024-05-28 | 75.000 | 78.600 | 72.100 | 72.100 | 59.854 | 908,073 |
| 2024-05-24 | 73.400 | 73.595 | 72.600 | 72.800 | 60.435 | 427,248 |
| 2024-05-23 | 78.200 | 78.200 | 72.700 | 73.000 | 60.601 | 378,585 |
| 2024-05-22 | 74.500 | 74.700 | 74.100 | 74.500 | 61.847 | 795,151 |
| 2024-05-21 | 74.000 | 75.600 | 73.700 | 74.900 | 62.179 | 925,425 |
| 2024-05-20 | 75.700 | 76.000 | 75.200 | 75.300 | 62.511 | 241,547 |
| 2024-05-17 | 73.700 | 76.100 | 73.700 | 75.900 | 63.009 | 326,441 |
| 2024-05-16 | 76.400 | 77.581 | 75.500 | 76.200 | 63.258 | 1,131,547 |
| 2024-05-15 | 77.000 | 77.000 | 74.931 | 76.100 | 63.175 | 1,204,341 |
| 2024-05-14 | 76.700 | 80.500 | 74.600 | 76.700 | 63.673 | 230,984 |
| 2024-05-13 | 77.000 | 77.000 | 74.000 | 74.300 | 61.681 | 209,138 |
| 2024-05-10 | 77.500 | 80.500 | 74.700 | 74.900 | 62.179 | 1,166,018 |
| 2024-05-09 | 75.500 | 76.200 | 75.000 | 75.700 | 62.843 | 601,078 |
| 2024-05-08 | 78.200 | 78.200 | 76.600 | 76.900 | 62.449 | 441,940 |
| 2024-05-07 | 76.500 | 80.100 | 76.500 | 78.000 | 63.342 | 1,499,601 |
| 2024-05-03 | 76.800 | 77.000 | 75.900 | 77.000 | 62.530 | 1,827,427 |
| 2024-05-02 | 78.200 | 78.800 | 75.395 | 76.100 | 61.799 | 1,057,316 |
| 2024-05-01 | 74.700 | 74.800 | 73.907 | 74.800 | 60.743 | 2,274,131 |
| 2024-04-30 | 77.900 | 78.000 | 74.200 | 74.200 | 60.256 | 416,223 |
| 2024-04-29 | 74.700 | 81.500 | 74.700 | 75.200 | 61.068 | 240,163 |
| 2024-04-26 | 76.000 | 76.300 | 74.700 | 75.000 | 60.906 | 348,892 |
| 2024-04-25 | 76.700 | 79.600 | 75.100 | 75.400 | 61.230 | 748,962 |
| 2024-04-24 | 79.800 | 80.900 | 75.400 | 75.600 | 61.393 | 179,327 |
| 2024-04-23 | 79.000 | 79.000 | 75.900 | 77.100 | 62.611 | 1,539,291 |
| 2024-04-22 | 75.200 | 79.500 | 74.923 | 76.600 | 62.205 | 434,540 |
| 2024-04-19 | 76.500 | 77.800 | 74.955 | 75.000 | 60.906 | 705,142 |
| 2024-04-18 | 78.600 | 81.400 | 76.600 | 76.900 | 62.449 | 1,301,677 |
| 2024-04-17 | 78.600 | 82.300 | 75.900 | 76.700 | 62.286 | 258,258 |
| 2024-04-16 | 77.300 | 78.100 | 75.200 | 77.100 | 62.611 | 521,712 |
| 2024-04-15 | 78.300 | 82.900 | 77.400 | 78.300 | 63.585 | 2,873,978 |
| 2024-04-12 | 83.000 | 83.000 | 78.600 | 78.800 | 63.992 | 516,469 |
| 2024-04-11 | 79.200 | 82.500 | 79.000 | 79.600 | 64.641 | 514,759 |
| 2024-04-10 | 80.800 | 82.500 | 79.000 | 79.200 | 64.316 | 6,869,849 |
| 2024-04-09 | 79.500 | 81.000 | 79.000 | 79.600 | 64.641 | 1,022,900 |
| 2024-04-08 | 78.400 | 85.500 | 78.200 | 80.000 | 64.966 | 1,088,243 |
| 2024-04-05 | 80.600 | 84.400 | 78.900 | 78.900 | 64.073 | 1,155,064 |
| 2024-04-04 | 81.000 | 86.200 | 79.580 | 80.500 | 65.372 | 762,285 |
| 2024-04-03 | 78.800 | 81.000 | 76.600 | 81.000 | 65.778 | 923,377 |
| 2024-04-02 | 86.300 | 86.300 | 78.900 | 80.800 | 65.616 | 1,651,756 |
| 2024-03-28 | 79.000 | 86.300 | 79.000 | 81.400 | 66.103 | 5,183,785 |
| 2024-03-27 | 74.200 | 75.666 | 71.900 | 75.300 | 61.149 | 1,358,793 |
| 2024-03-26 | 71.600 | 74.000 | 70.400 | 74.000 | 60.094 | 1,476,963 |
| 2024-03-25 | 70.300 | 71.400 | 67.500 | 71.000 | 57.657 | 504,342 |
| 2024-03-22 | 68.500 | 70.800 | 68.400 | 70.500 | 57.251 | 803,621 |
| 2024-03-21 | 70.400 | 72.000 | 69.500 | 70.200 | 57.008 | 3,490,817 |
| 2024-03-20 | 71.700 | 73.157 | 69.800 | 70.100 | 56.926 | 661,851 |
| 2024-03-19 | 71.600 | 73.900 | 71.600 | 72.200 | 58.632 | 227,625 |
| 2024-03-18 | 70.100 | 72.700 | 70.100 | 72.700 | 59.038 | 755,569 |
| 2024-03-15 | 72.500 | 76.500 | 70.000 | 71.200 | 57.820 | 898,712 |
| 2024-03-14 | 76.000 | 79.000 | 73.300 | 73.900 | 60.012 | 1,240,972 |
| 2024-03-13 | 77.600 | 78.900 | 76.800 | 77.500 | 62.936 | 530,075 |
| 2024-03-12 | 76.200 | 79.184 | 76.200 | 78.000 | 63.342 | 735,090 |
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.