Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	94.600	96.400	93.700	94.500	70.961	411,712
2023-01-03	93.900	96.700	91.400	95.200	71.486	936,453
2022-12-30	92.800	93.600	92.300	93.300	70.060	208,069
2022-12-29	90.700	92.800	89.900	92.200	69.234	534,201
2022-12-28	89.800	90.800	88.100	90.800	68.182	339,068
2022-12-23	88.300	89.400	88.300	89.400	67.131	39,372
2022-12-22	88.300	89.489	88.000	88.300	66.305	388,319
2022-12-21	88.000	90.147	88.000	88.800	66.681	293,925
2022-12-20	88.800	90.300	88.000	88.300	66.305	246,977
2022-12-19	89.300	91.100	88.000	89.600	67.281	284,382
2022-12-16	90.500	92.400	88.200	90.200	67.732	982,386
2022-12-15	90.400	92.400	89.893	91.300	68.558	311,350
2022-12-14	91.500	92.400	90.700	91.000	68.333	309,584
2022-12-13	89.200	91.700	88.800	91.000	68.333	294,552
2022-12-12	90.400	92.600	88.000	89.200	66.981	298,210
2022-12-09	90.900	93.300	89.800	90.500	67.957	369,755
2022-12-08	93.900	93.900	90.700	90.700	68.107	667,394
2022-12-07	92.200	93.921	91.754	92.700	69.609	463,759
2022-12-06	92.300	94.000	91.300	92.600	69.534	204,351
2022-12-05	93.000	94.000	92.300	92.800	69.684	272,049
2022-12-02	92.900	94.300	91.700	92.200	69.234	332,681
2022-12-01	90.700	93.500	90.700	91.400	68.633	252,195
2022-11-30	92.000	92.900	90.500	91.700	68.858	555,199
2022-11-29	91.000	95.000	90.500	91.900	69.008	251,965
2022-11-28	92.400	96.400	91.000	91.200	68.483	243,868
2022-11-25	93.900	96.400	90.600	92.900	69.759	407,249
2022-11-24	93.000	95.400	92.300	92.700	69.609	421,753
2022-11-23	92.300	93.900	90.900	92.000	69.084	373,174
2022-11-22	95.000	95.000	93.200	93.700	70.360	288,978
2022-11-21	94.000	94.700	92.700	94.100	70.660	276,987
2022-11-18	90.600	93.600	90.221	93.200	69.985	449,905
2022-11-17	89.500	90.700	89.100	90.100	67.657	281,151
2022-11-16	91.500	92.900	89.100	90.400	67.882	761,064
2022-11-15	91.700	92.900	90.380	92.200	69.234	318,458
2022-11-14	91.100	95.400	88.400	91.600	68.783	492,119
2022-11-11	91.400	96.103	90.640	91.800	68.933	509,385
2022-11-10	87.900	90.800	86.800	90.100	67.657	1,368,548
2022-11-09	87.500	89.800	86.700	87.300	65.554	331,031
2022-11-08	88.500	90.400	86.600	88.000	66.080	225,670
2022-11-07	89.100	90.000	87.300	88.800	66.681	433,457
2022-11-04	88.600	90.400	88.000	88.400	66.380	342,721
2022-11-03	88.600	90.500	87.500	88.100	66.155	255,801
2022-11-02	89.700	90.500	88.600	89.500	67.206	389,546
2022-11-01	89.600	90.528	87.600	89.200	66.981	297,691
2022-10-31	90.500	90.500	86.500	88.500	66.455	317,967
2022-10-28	89.100	90.500	87.201	88.300	66.305	212,600
2022-10-27	87.800	89.700	86.976	89.100	66.906	367,383
2022-10-26	88.400	88.600	85.300	88.000	66.080	268,978
2022-10-25	83.500	88.100	82.719	88.100	66.155	690,071
2022-10-24	84.200	84.200	81.600	83.400	62.626	496,201
2022-10-21	82.500	84.700	81.665	83.200	62.476	779,788
2022-10-20	84.400	85.900	82.900	83.900	63.001	1,256,558
2022-10-19	85.000	89.800	84.100	84.100	63.151	307,893
2022-10-18	90.000	90.000	87.100	87.900	66.005	180,364
2022-10-17	88.900	90.900	87.000	88.300	66.305	455,121
2022-10-14	89.000	89.500	85.695	86.500	64.954	700,278
2022-10-13	89.200	89.200	84.800	86.100	64.653	366,729
2022-10-12	87.700	90.900	85.300	86.900	64.221	438,188
2022-10-11	92.100	92.100	87.600	88.500	65.404	750,389
2022-10-10	90.900	92.200	89.121	90.000	66.512	404,532

← NewerPage 17 of 22 · 1,267 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.