Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	86.200	88.600	84.300	86.600	66.021	661,993
2023-03-28	88.800	90.750	85.300	85.400	65.106	1,146,411
2023-03-27	91.000	91.000	87.565	88.100	67.164	255,233
2023-03-24	88.900	90.900	87.700	88.600	67.545	289,058
2023-03-23	89.800	90.900	87.703	88.800	67.698	335,012
2023-03-22	88.200	90.900	87.500	88.100	67.164	403,643
2023-03-21	90.400	90.900	88.630	89.000	67.850	178,225
2023-03-20	89.000	90.900	88.000	90.200	68.765	311,621
2023-03-17	89.900	90.900	88.300	89.300	68.079	602,294
2023-03-16	91.000	92.900	88.200	88.200	67.241	314,176
2023-03-15	89.000	90.900	87.900	89.300	68.079	433,915
2023-03-14	88.000	90.700	87.600	89.400	68.155	1,448,798
2023-03-13	88.900	89.954	88.200	88.400	67.393	485,993
2023-03-10	89.100	89.900	88.400	89.400	68.155	825,470
2023-03-09	91.600	92.396	89.800	90.600	69.070	848,540
2023-03-08	92.800	93.800	92.000	92.000	70.138	267,044
2023-03-07	93.300	93.800	93.000	93.500	71.281	476,093
2023-03-06	93.000	94.000	92.500	93.700	71.434	781,245
2023-03-03	91.500	93.200	91.500	93.000	70.900	580,400
2023-03-02	91.300	92.500	90.400	91.800	69.985	491,943
2023-03-01	91.200	92.500	91.000	91.700	69.909	411,495
2023-02-28	91.200	92.200	90.800	91.800	69.985	1,376,035
2023-02-27	90.600	92.000	90.500	91.800	69.985	441,818
2023-02-24	91.300	92.400	90.700	91.000	69.375	406,779
2023-02-23	91.600	92.400	90.700	92.000	70.138	341,143
2023-02-22	90.500	92.500	90.500	91.200	69.528	507,271
2023-02-21	92.400	92.600	91.100	91.900	70.061	511,836
2023-02-20	92.100	92.500	91.100	92.500	70.519	520,854
2023-02-17	92.000	92.500	91.300	92.200	70.290	205,692
2023-02-16	91.900	92.400	91.600	92.000	70.138	2,148,175
2023-02-15	91.500	92.200	91.500	91.800	69.985	423,870
2023-02-14	91.600	92.200	91.275	91.600	69.833	513,172
2023-02-13	91.300	91.700	90.200	91.700	69.909	213,349
2023-02-10	90.300	91.700	89.400	91.500	69.756	429,041
2023-02-09	90.000	91.400	89.900	91.100	69.451	412,520
2023-02-08	90.600	92.800	90.100	91.500	68.708	838,473
2023-02-07	92.600	93.000	90.500	90.600	68.032	292,863
2023-02-06	93.100	93.200	91.800	92.600	69.534	401,250
2023-02-03	93.000	93.200	92.100	93.200	69.985	309,215
2023-02-02	91.400	93.200	90.890	93.200	69.985	455,930
2023-02-01	91.000	91.500	90.600	91.000	68.333	265,171
2023-01-31	93.000	93.600	91.000	91.200	68.483	500,890
2023-01-30	92.800	93.900	92.200	93.100	69.910	186,196
2023-01-27	93.500	93.700	92.100	93.500	70.210	262,305
2023-01-26	92.600	93.900	92.000	92.900	69.759	484,860
2023-01-25	92.900	94.000	92.800	92.800	69.684	286,002
2023-01-24	94.100	94.100	92.500	92.900	69.759	181,060
2023-01-23	92.700	94.700	91.100	93.500	70.210	262,962
2023-01-20	93.000	94.900	93.000	93.400	70.135	568,418
2023-01-19	95.000	95.000	92.500	93.600	70.285	880,681
2023-01-18	93.200	94.100	92.500	93.500	70.210	907,095
2023-01-17	92.500	93.300	92.050	93.000	69.834	600,746
2023-01-16	90.700	92.800	90.186	92.200	69.234	219,860
2023-01-13	91.800	93.000	91.414	92.500	69.459	368,304
2023-01-12	90.500	92.900	90.100	92.500	69.459	337,720
2023-01-11	89.800	91.500	89.500	89.500	67.206	676,621
2023-01-10	90.000	93.700	89.800	89.800	67.432	967,041
2023-01-09	93.700	93.900	90.200	91.900	69.008	322,107
2023-01-06	92.700	95.900	92.000	92.500	69.459	526,436
2023-01-05	94.500	95.900	93.000	93.000	69.834	380,667

← NewerPage 16 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.