Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	84.300	85.900	82.100	85.700	66.302	337,506
2023-06-27	84.300	84.300	82.432	83.800	64.832	299,113
2023-06-26	82.700	84.300	81.000	83.300	64.446	566,211
2023-06-23	85.800	85.800	82.400	82.400	63.749	646,268
2023-06-22	87.500	87.700	84.700	85.200	65.916	285,876
2023-06-21	86.600	88.050	86.100	86.900	67.231	978,239
2023-06-20	88.600	88.900	87.300	87.500	67.695	311,210
2023-06-19	88.400	90.500	88.300	88.300	68.314	359,798
2023-06-16	90.300	91.000	89.100	90.300	69.861	622,896
2023-06-15	90.000	91.444	90.000	90.000	69.629	300,441
2023-06-14	90.300	92.200	90.100	90.600	70.093	161,361
2023-06-13	92.200	94.200	90.100	90.600	70.093	474,626
2023-06-12	93.500	94.200	90.100	94.000	72.724	524,211
2023-06-09	90.000	93.200	90.000	92.800	71.795	261,039
2023-06-08	92.700	93.500	90.100	93.500	72.337	351,487
2023-06-07	91.500	93.500	90.100	92.700	71.718	291,284
2023-06-06	92.500	93.300	90.912	93.300	72.182	284,857
2023-06-05	90.000	93.400	90.000	93.300	72.182	489,498
2023-06-02	90.200	93.300	88.600	93.000	71.950	648,398
2023-06-01	87.500	90.200	87.120	90.000	69.629	398,563
2023-05-31	87.700	90.900	87.100	90.900	70.325	1,382,107
2023-05-30	88.500	91.500	87.200	87.700	67.850	563,289
2023-05-26	91.800	91.800	88.300	88.600	68.546	181,769
2023-05-25	89.600	91.800	89.400	89.400	69.165	140,369
2023-05-24	91.600	92.700	88.063	89.300	69.088	755,857
2023-05-23	91.900	92.000	91.400	91.500	70.790	748,420
2023-05-22	92.300	93.100	91.500	91.900	71.099	220,336
2023-05-19	93.600	94.000	91.200	92.200	71.331	611,164
2023-05-18	94.400	94.400	92.600	92.900	71.873	541,688
2023-05-17	93.900	93.900	93.200	93.900	72.646	222,272
2023-05-16	94.000	94.100	93.600	94.000	72.724	595,911
2023-05-15	93.100	94.000	93.100	93.600	72.414	1,278,139
2023-05-12	93.100	93.700	92.000	93.700	72.492	285,005
2023-05-11	93.000	94.423	91.900	93.100	72.027	447,110
2023-05-10	93.400	94.900	92.900	94.200	71.815	134,425
2023-05-09	94.800	95.100	93.000	94.600	72.120	224,591
2023-05-05	94.000	95.200	94.000	95.200	72.577	299,951
2023-05-04	94.300	95.100	93.600	94.200	71.815	1,110,417
2023-05-03	94.900	95.200	93.800	93.800	71.510	319,979
2023-05-02	94.300	95.200	93.600	94.900	72.348	429,942
2023-04-28	94.500	94.800	93.825	94.500	72.043	450,056
2023-04-27	92.500	94.200	92.000	94.000	71.662	573,187
2023-04-26	90.500	92.900	90.500	92.900	70.824	430,538
2023-04-25	91.300	93.400	90.400	91.400	69.680	411,630
2023-04-24	92.300	93.200	90.800	90.800	69.223	302,060
2023-04-21	92.200	92.800	91.600	92.000	70.138	724,203
2023-04-20	91.400	93.100	91.300	92.300	70.366	324,147
2023-04-19	91.300	93.200	91.300	92.500	70.519	378,581
2023-04-18	93.300	94.000	92.700	93.300	71.129	428,045
2023-04-17	93.800	94.000	92.100	94.000	71.662	270,592
2023-04-14	93.700	94.000	93.100	93.400	71.205	398,295
2023-04-13	93.800	93.800	92.121	93.700	71.434	374,568
2023-04-12	91.100	93.600	90.200	92.600	70.595	775,114
2023-04-11	91.400	91.500	90.229	91.500	69.756	607,875
2023-04-06	88.900	90.600	88.613	90.100	68.689	517,920
2023-04-05	91.400	91.400	86.500	88.000	67.088	331,660
2023-04-04	89.400	89.900	87.400	88.400	67.393	503,606
2023-04-03	85.600	89.900	85.600	87.800	66.936	1,213,572
2023-03-31	89.600	89.900	87.900	89.200	68.003	412,890
2023-03-30	88.300	89.300	84.500	89.100	67.927	472,191

← NewerPage 15 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.