Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	82.000	85.159	81.900	84.400	66.321	322,243
2023-09-20	80.500	84.600	80.500	83.300	65.457	230,965
2023-09-19	81.500	82.160	80.940	81.300	63.885	333,921
2023-09-18	81.700	82.456	80.500	80.500	63.257	336,694
2023-09-15	83.000	83.600	81.600	81.600	64.121	545,981
2023-09-14	81.300	84.000	81.200	84.000	66.007	365,507
2023-09-13	81.900	82.100	81.470	81.900	64.357	136,441
2023-09-12	82.000	82.000	81.300	82.000	64.435	244,055
2023-09-11	81.700	81.900	80.800	81.800	64.278	184,271
2023-09-08	81.900	82.000	80.900	81.700	64.200	275,508
2023-09-07	79.800	81.700	79.800	80.900	63.571	286,766
2023-09-06	79.200	81.700	79.200	80.800	63.492	190,291
2023-09-05	80.500	83.400	78.700	80.800	63.492	268,272
2023-09-04	80.500	81.900	80.500	80.600	63.335	345,129
2023-09-01	80.800	82.000	80.800	80.900	63.571	682,720
2023-08-31	82.000	83.300	80.000	80.000	62.864	1,231,521
2023-08-30	81.800	83.700	81.800	82.800	65.064	150,634
2023-08-29	82.400	82.900	81.100	82.900	65.143	282,404
2023-08-25	81.100	83.700	81.000	81.800	64.278	139,868
2023-08-24	82.300	83.700	81.800	82.400	64.750	163,244
2023-08-23	80.700	81.800	79.286	81.800	64.278	228,208
2023-08-22	79.900	81.800	77.500	80.000	62.864	571,344
2023-08-21	80.100	81.400	76.100	76.100	59.799	349,769
2023-08-18	80.500	82.400	79.300	79.700	62.628	203,466
2023-08-17	81.500	82.700	79.900	80.700	63.414	359,028
2023-08-16	81.700	82.800	81.599	81.900	64.357	188,133
2023-08-15	83.500	85.700	80.900	81.700	64.200	842,718
2023-08-14	85.600	87.100	83.600	83.600	65.693	324,316
2023-08-11	86.800	87.200	84.000	84.000	66.007	153,120
2023-08-10	85.800	87.200	84.700	86.700	68.129	158,475
2023-08-09	87.000	87.000	84.500	87.000	68.364	389,587
2023-08-08	86.600	87.600	85.299	86.000	67.579	290,665
2023-08-07	87.400	87.600	86.100	86.800	68.207	125,478
2023-08-04	87.300	87.500	86.000	87.500	68.757	201,618
2023-08-03	86.100	87.500	85.340	86.900	68.286	206,122
2023-08-02	85.300	87.500	85.100	86.700	68.129	134,773
2023-08-01	86.400	87.600	86.100	87.300	68.600	123,803
2023-07-31	87.600	91.100	86.100	87.000	68.364	517,333
2023-07-28	86.800	88.696	86.800	87.500	68.757	145,545
2023-07-27	88.700	88.700	86.800	87.800	68.993	143,188
2023-07-26	87.500	88.600	86.800	87.000	68.364	297,584
2023-07-25	87.100	89.200	87.100	87.400	68.679	125,299
2023-07-24	87.300	89.300	86.900	87.400	68.679	381,882
2023-07-21	88.800	88.800	86.900	87.700	68.914	352,925
2023-07-20	87.000	89.300	84.100	87.800	68.993	184,454
2023-07-19	85.100	89.000	84.757	89.000	68.855	640,734
2023-07-18	85.100	86.200	84.100	84.500	65.374	184,172
2023-07-17	85.100	86.200	84.150	84.600	65.451	171,116
2023-07-14	86.500	87.000	84.200	85.800	66.380	237,276
2023-07-13	87.000	87.000	85.400	86.000	66.534	247,900
2023-07-12	84.800	86.600	84.100	86.100	66.612	240,415
2023-07-11	84.900	86.500	82.830	84.700	65.529	351,931
2023-07-10	85.000	86.300	83.300	83.300	64.446	337,258
2023-07-07	83.400	86.500	83.100	83.400	64.523	393,106
2023-07-06	85.000	86.000	83.900	84.200	65.142	674,221
2023-07-05	85.300	86.500	83.100	86.100	66.612	376,670
2023-07-04	83.000	86.500	83.000	85.300	65.993	143,085
2023-07-03	84.600	86.500	83.100	83.900	64.910	255,442
2023-06-30	86.500	86.500	84.500	84.600	65.451	356,080
2023-06-29	85.500	86.500	84.400	84.500	65.374	388,734

← NewerPage 14 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.