Custodian REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 76.200 | 79.184 | 76.200 | 78.000 | 63.342 | 735,090 |
| 2024-03-11 | 73.800 | 76.600 | 73.277 | 76.100 | 61.799 | 503,864 |
| 2024-03-08 | 73.400 | 75.700 | 73.000 | 74.600 | 60.581 | 382,915 |
| 2024-03-07 | 73.000 | 73.900 | 73.000 | 73.500 | 59.688 | 206,228 |
| 2024-03-06 | 72.600 | 75.300 | 72.500 | 73.800 | 59.931 | 653,939 |
| 2024-03-05 | 72.000 | 72.500 | 71.600 | 72.000 | 58.469 | 80,523 |
| 2024-03-04 | 72.500 | 72.900 | 69.224 | 72.200 | 58.632 | 313,630 |
| 2024-03-01 | 72.400 | 73.109 | 72.000 | 72.700 | 59.038 | 688,590 |
| 2024-02-29 | 72.700 | 73.800 | 72.000 | 72.000 | 58.469 | 1,230,106 |
| 2024-02-28 | 72.000 | 73.800 | 71.000 | 72.700 | 59.038 | 844,148 |
| 2024-02-27 | 69.500 | 73.000 | 69.500 | 72.400 | 58.794 | 563,380 |
| 2024-02-26 | 70.000 | 71.800 | 70.000 | 71.600 | 58.145 | 411,794 |
| 2024-02-23 | 70.000 | 72.000 | 70.000 | 71.400 | 57.982 | 622,658 |
| 2024-02-22 | 73.300 | 74.000 | 71.100 | 71.100 | 57.739 | 962,884 |
| 2024-02-21 | 70.600 | 75.700 | 70.600 | 72.700 | 59.038 | 3,095,507 |
| 2024-02-20 | 66.000 | 68.500 | 66.000 | 68.000 | 55.221 | 1,824,429 |
| 2024-02-19 | 67.400 | 68.500 | 66.700 | 67.200 | 54.571 | 823,995 |
| 2024-02-16 | 67.400 | 67.700 | 65.987 | 67.500 | 54.815 | 849,583 |
| 2024-02-15 | 65.100 | 67.400 | 63.800 | 67.000 | 54.409 | 1,779,922 |
| 2024-02-14 | 67.400 | 69.600 | 65.000 | 65.000 | 52.785 | 1,156,035 |
| 2024-02-13 | 67.600 | 69.800 | 65.900 | 66.600 | 54.084 | 804,953 |
| 2024-02-12 | 70.400 | 71.100 | 67.600 | 67.600 | 54.896 | 499,187 |
| 2024-02-09 | 69.200 | 71.100 | 68.700 | 69.300 | 56.277 | 709,220 |
| 2024-02-08 | 69.100 | 70.600 | 68.600 | 69.500 | 56.439 | 506,661 |
| 2024-02-07 | 69.300 | 71.006 | 68.100 | 69.500 | 56.439 | 1,766,406 |
| 2024-02-06 | 69.100 | 69.900 | 67.900 | 69.100 | 56.114 | 1,307,476 |
| 2024-02-05 | 69.800 | 71.200 | 69.100 | 69.700 | 56.602 | 861,461 |
| 2024-02-02 | 69.800 | 70.800 | 69.800 | 69.800 | 56.683 | 448,161 |
| 2024-02-01 | 74.400 | 74.400 | 70.200 | 70.200 | 57.008 | 621,150 |
| 2024-01-31 | 72.500 | 73.300 | 70.200 | 71.900 | 58.388 | 1,070,986 |
| 2024-01-30 | 72.700 | 74.300 | 72.100 | 72.300 | 58.713 | 346,037 |
| 2024-01-29 | 73.500 | 73.500 | 71.300 | 72.900 | 59.200 | 2,611,436 |
| 2024-01-26 | 71.700 | 72.900 | 71.200 | 72.600 | 58.957 | 1,856,742 |
| 2024-01-25 | 70.200 | 71.200 | 69.900 | 71.100 | 57.739 | 424,583 |
| 2024-01-24 | 71.000 | 72.900 | 70.100 | 70.600 | 57.333 | 542,876 |
| 2024-01-23 | 70.800 | 71.600 | 70.000 | 70.500 | 57.251 | 1,357,583 |
| 2024-01-22 | 71.000 | 72.500 | 69.201 | 71.000 | 57.657 | 4,049,712 |
| 2024-01-19 | 79.000 | 82.000 | 68.000 | 69.400 | 56.358 | 4,370,758 |
| 2024-01-18 | 82.100 | 84.000 | 79.600 | 79.600 | 64.641 | 364,918 |
| 2024-01-17 | 84.000 | 84.900 | 82.400 | 83.400 | 66.610 | 230,458 |
| 2024-01-16 | 85.300 | 86.600 | 84.700 | 85.200 | 68.048 | 255,997 |
| 2024-01-15 | 86.900 | 88.400 | 84.660 | 85.600 | 68.368 | 366,757 |
| 2024-01-12 | 86.400 | 88.500 | 86.047 | 87.300 | 69.725 | 190,649 |
| 2024-01-11 | 85.900 | 86.900 | 85.700 | 86.600 | 69.166 | 592,076 |
| 2024-01-10 | 85.800 | 87.700 | 85.250 | 85.600 | 68.368 | 373,821 |
| 2024-01-09 | 86.900 | 88.000 | 85.300 | 86.600 | 69.166 | 351,327 |
| 2024-01-08 | 86.900 | 88.700 | 84.300 | 88.700 | 70.844 | 381,141 |
| 2024-01-05 | 88.000 | 88.000 | 85.200 | 86.900 | 69.406 | 285,633 |
| 2024-01-04 | 87.500 | 90.000 | 83.500 | 86.800 | 69.326 | 231,695 |
| 2024-01-03 | 87.000 | 90.000 | 86.500 | 87.000 | 69.486 | 89,616 |
| 2024-01-02 | 87.900 | 90.100 | 84.100 | 88.000 | 70.284 | 207,646 |
| 2023-12-29 | 89.600 | 89.600 | 86.800 | 87.600 | 69.965 | 147,094 |
| 2023-12-28 | 88.700 | 88.900 | 86.300 | 88.900 | 71.003 | 153,967 |
| 2023-12-27 | 87.300 | 89.900 | 83.500 | 88.000 | 70.284 | 276,863 |
| 2023-12-22 | 84.700 | 90.000 | 83.500 | 89.600 | 71.562 | 158,366 |
| 2023-12-21 | 87.500 | 90.000 | 83.984 | 88.100 | 70.364 | 104,120 |
| 2023-12-20 | 87.000 | 89.900 | 84.900 | 89.300 | 71.323 | 666,619 |
| 2023-12-19 | 89.400 | 90.000 | 84.800 | 86.200 | 68.847 | 224,078 |
| 2023-12-18 | 85.000 | 87.200 | 84.600 | 85.400 | 68.208 | 209,131 |
| 2023-12-15 | 85.000 | 85.100 | 83.400 | 85.000 | 67.888 | 661,565 |
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.