Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	91.000	92.700	90.000	90.700	67.030	603,816
2022-10-06	93.700	97.900	91.000	91.900	67.917	781,423
2022-10-05	96.400	98.900	94.000	94.700	69.986	619,519
2022-10-04	98.900	99.400	96.400	98.000	72.425	333,520
2022-10-03	96.000	99.800	96.000	99.600	73.607	483,634
2022-09-30	90.700	100.00	90.700	98.500	72.794	2,006,978
2022-09-29	88.000	91.600	88.000	91.000	67.251	1,164,355
2022-09-28	86.900	91.100	83.500	91.100	67.325	1,228,805
2022-09-27	92.200	93.000	86.900	86.900	64.221	690,362
2022-09-26	95.600	96.000	92.200	92.200	68.138	592,404
2022-09-23	98.100	100.00	94.660	96.100	71.020	1,030,789
2022-09-22	99.100	100.20	98.100	98.100	72.498	760,636
2022-09-21	100.00	100.20	99.500	99.800	73.755	1,356,682
2022-09-20	102.60	103.94	98.400	99.300	73.385	656,144
2022-09-16	100.00	102.60	100.00	102.40	75.676	1,180,351
2022-09-15	100.80	100.80	100.20	100.40	74.198	134,863
2022-09-14	101.60	102.60	100.20	100.60	74.346	282,686
2022-09-13	101.20	103.00	101.10	101.80	75.233	506,444
2022-09-12	101.00	102.00	100.20	101.80	75.233	457,537
2022-09-09	101.00	101.00	100.00	100.20	74.050	348,481
2022-09-08	100.00	101.80	99.800	99.800	73.755	617,297
2022-09-07	101.80	104.80	100.20	101.20	74.789	281,611
2022-09-06	101.40	102.00	100.60	101.80	75.233	218,359
2022-09-05	102.00	102.00	101.00	101.40	74.937	226,670
2022-09-02	101.00	102.20	101.00	101.20	74.789	534,117
2022-09-01	102.20	103.60	100.80	101.80	75.233	766,344
2022-08-31	103.00	105.50	101.40	102.40	75.676	1,068,045
2022-08-30	105.00	107.20	104.60	104.80	77.450	359,164
2022-08-26	105.40	106.60	104.70	106.00	78.337	217,329
2022-08-25	103.40	105.60	103.40	104.80	77.450	560,025
2022-08-24	105.80	107.40	103.80	104.60	77.302	436,276
2022-08-23	106.40	107.60	106.00	106.20	78.485	307,884
2022-08-22	109.20	111.20	107.00	107.80	79.667	221,577
2022-08-19	108.80	109.80	108.20	109.40	80.849	214,450
2022-08-18	106.40	109.60	106.40	109.00	80.554	194,949
2022-08-17	107.80	108.40	107.40	107.80	79.667	189,504
2022-08-16	107.80	108.60	107.20	108.40	80.110	193,790
2022-08-15	108.00	109.60	107.60	108.40	80.110	266,177
2022-08-12	108.80	109.60	108.40	108.40	80.110	401,423
2022-08-11	108.80	110.40	108.20	108.40	80.110	293,441
2022-08-10	108.80	111.00	106.80	110.00	81.293	372,031
2022-08-09	104.40	109.40	104.40	109.00	80.554	278,462
2022-08-08	107.00	109.81	107.00	108.60	80.258	370,200
2022-08-05	108.00	108.20	107.00	108.00	79.815	386,388
2022-08-04	108.00	108.20	107.60	107.60	79.519	821,584
2022-08-03	106.40	108.00	106.00	107.60	79.519	548,170
2022-08-02	107.40	107.40	105.60	105.60	78.041	285,672
2022-08-01	108.20	109.80	106.78	107.00	79.076	539,773
2022-07-29	107.00	109.00	107.00	108.80	80.406	765,646
2022-07-28	107.40	107.80	107.14	107.40	79.371	413,022
2022-07-27	108.00	108.87	107.00	107.00	79.076	389,188
2022-07-26	107.60	109.00	107.20	107.80	79.667	321,005
2022-07-25	107.40	108.40	106.40	107.60	79.519	522,174
2022-07-22	106.40	107.80	105.60	106.80	78.928	512,167
2022-07-21	107.60	108.20	105.40	106.20	78.485	955,471
2022-07-20	107.00	108.40	106.80	108.00	78.799	649,070
2022-07-19	104.40	106.20	104.20	106.20	77.485	646,557
2022-07-18	104.00	104.60	103.41	104.40	76.172	468,939
2022-07-15	101.00	103.20	100.40	102.40	74.713	1,109,019
2022-07-14	100.00	100.26	99.000	100.20	73.108	344,947

← NewerPage 18 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.