Custodian REIT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	85.000	85.800	83.400	84.000	67.090	1,109,286
2023-12-13	85.000	85.000	83.400	84.400	67.409	138,288
2023-12-12	86.600	90.900	84.500	84.800	67.729	309,302
2023-12-11	90.800	91.000	85.800	86.800	69.326	180,213
2023-12-08	90.900	91.500	85.800	85.800	68.527	254,505
2023-12-07	91.000	91.000	85.500	86.900	69.406	288,609
2023-12-06	91.400	91.400	86.500	86.700	69.246	367,798
2023-12-05	90.000	90.000	86.600	87.300	69.725	250,148
2023-12-04	91.200	91.400	85.100	86.200	68.847	217,865
2023-12-01	91.500	91.500	85.000	86.900	69.406	443,994
2023-11-30	89.600	90.700	84.100	84.100	67.170	1,161,803
2023-11-29	87.700	92.200	87.700	89.300	71.323	120,864
2023-11-28	86.600	90.700	85.200	87.400	69.805	383,062
2023-11-27	90.300	92.700	86.500	86.800	69.326	184,912
2023-11-24	87.600	88.000	86.800	87.200	69.645	288,357
2023-11-23	89.200	92.000	87.000	87.000	69.486	804,101
2023-11-22	88.100	93.200	87.000	89.300	71.323	372,676
2023-11-21	90.300	92.500	88.200	88.200	70.444	123,454
2023-11-20	90.100	93.400	88.100	92.200	73.639	1,030,760
2023-11-17	88.300	91.679	88.000	90.000	71.882	142,215
2023-11-16	91.000	94.700	88.100	88.100	70.364	147,815
2023-11-15	93.500	94.900	90.000	90.700	72.441	441,306
2023-11-14	85.100	91.800	85.000	90.700	72.441	354,952
2023-11-13	90.400	90.400	86.000	86.000	68.687	67,557
2023-11-10	86.000	90.900	84.300	86.500	69.086	395,381
2023-11-09	85.500	87.500	85.500	87.000	69.486	122,028
2023-11-08	84.500	88.696	84.500	85.800	68.527	278,549
2023-11-07	86.000	89.900	84.700	86.200	68.847	236,870
2023-11-06	85.000	89.800	85.000	85.600	68.368	457,760
2023-11-03	86.700	89.200	82.162	88.300	70.524	523,875
2023-11-02	82.800	88.400	80.100	88.000	70.284	476,512
2023-11-01	81.200	83.300	81.200	82.500	65.892	377,949
2023-10-31	80.500	82.900	80.100	82.100	65.572	334,504
2023-10-30	80.700	83.900	80.584	81.100	64.773	292,743
2023-10-27	84.000	86.000	80.700	80.700	64.454	863,214
2023-10-26	82.300	84.900	82.300	83.100	66.371	681,373
2023-10-25	89.300	89.300	82.900	85.200	66.950	214,103
2023-10-24	84.600	86.100	84.600	86.100	67.657	117,157
2023-10-23	89.000	89.000	84.300	85.200	66.950	225,440
2023-10-20	86.500	89.900	84.200	87.400	68.679	541,217
2023-10-19	86.500	86.600	85.509	86.300	67.814	114,990
2023-10-18	86.200	90.800	86.000	86.600	68.050	198,069
2023-10-17	86.700	90.900	85.900	87.900	69.072	370,126
2023-10-16	84.900	86.000	80.700	85.900	67.500	349,108
2023-10-13	85.500	85.600	82.100	84.200	66.164	181,834
2023-10-12	87.000	88.400	82.400	85.400	67.107	221,241
2023-10-11	84.800	87.300	82.100	87.300	68.600	608,455
2023-10-10	83.000	84.900	83.000	84.900	66.714	526,183
2023-10-09	83.000	83.400	82.000	83.400	65.535	219,886
2023-10-06	82.100	83.800	82.000	83.000	65.221	179,459
2023-10-05	80.600	82.500	80.600	82.100	64.514	402,842
2023-10-04	81.400	81.500	80.700	81.000	63.650	168,730
2023-10-03	81.800	82.600	81.100	81.600	64.121	641,865
2023-10-02	82.000	82.800	81.100	82.300	64.671	241,313
2023-09-29	80.800	82.800	80.800	82.500	64.828	273,644
2023-09-28	82.000	82.900	80.800	80.800	63.492	162,780
2023-09-27	83.400	84.300	82.100	82.600	64.907	224,997
2023-09-26	82.800	84.600	82.700	83.800	65.850	176,070
2023-09-25	82.700	84.100	81.700	83.300	65.457	258,874
2023-09-22	83.700	85.200	82.800	84.300	66.243	297,931

← NewerPage 13 of 22 · 1,262 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.