Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	100.60	101.00	100.00	100.00	72.962	351,330
2022-07-12	100.80	100.80	100.20	100.40	73.254	301,227
2022-07-11	100.20	100.80	100.00	100.00	72.962	125,818
2022-07-08	100.20	101.40	99.900	99.900	72.889	553,931
2022-07-07	100.20	101.35	100.20	100.40	73.254	272,881
2022-07-06	99.600	102.00	99.600	100.60	73.400	608,138
2022-07-05	100.00	102.20	99.600	99.900	72.889	417,415
2022-07-04	99.500	102.40	99.500	100.00	72.962	207,250
2022-07-01	104.00	104.00	99.000	99.500	72.597	370,960
2022-06-30	101.20	102.20	99.700	99.700	72.743	866,352
2022-06-29	104.00	104.00	101.00	102.20	74.567	760,763
2022-06-28	102.60	104.40	102.60	103.60	75.588	318,693
2022-06-27	102.00	102.80	102.00	102.20	74.567	350,244
2022-06-24	102.20	103.20	101.80	102.00	74.421	315,107
2022-06-23	102.60	103.00	101.80	102.00	74.421	589,459
2022-06-22	103.20	103.80	102.40	103.00	75.151	790,415
2022-06-21	104.00	104.80	103.28	103.80	75.734	939,886
2022-06-20	103.00	104.00	103.00	103.40	75.442	428,466
2022-06-17	103.40	103.60	102.40	103.00	75.151	1,059,059
2022-06-16	103.40	104.60	103.00	103.20	75.297	867,914
2022-06-15	103.60	105.07	103.54	104.00	75.880	784,070
2022-06-14	103.20	104.00	102.60	103.40	75.442	638,717
2022-06-13	102.60	104.00	102.40	103.20	75.297	1,293,007
2022-06-10	103.00	103.80	102.00	103.80	75.734	778,310
2022-06-09	103.00	103.00	101.20	102.20	74.567	597,151
2022-06-08	102.00	103.00	100.80	102.40	74.713	1,038,491
2022-06-07	99.600	101.40	98.100	100.80	73.545	813,602
2022-06-06	99.000	99.544	98.385	99.000	72.232	2,224,638
2022-06-01	98.400	99.600	98.400	99.000	72.232	351,245
2022-05-31	98.300	99.500	98.041	99.500	72.597	1,349,085
2022-05-30	99.500	101.80	98.524	98.600	71.940	765,363
2022-05-27	99.500	99.500	98.800	98.800	72.086	617,608
2022-05-26	102.00	102.00	98.800	99.000	72.232	347,422
2022-05-25	99.300	100.40	98.700	99.000	72.232	647,024
2022-05-24	99.700	99.900	98.200	98.700	72.013	913,862
2022-05-23	100.40	100.40	98.900	99.000	72.232	546,136
2022-05-20	99.700	99.700	98.367	98.700	72.013	1,048,817
2022-05-19	100.60	100.60	97.900	98.700	72.013	403,615
2022-05-18	99.600	100.60	98.900	99.200	72.378	619,756
2022-05-17	100.40	101.40	99.600	99.700	72.743	365,663
2022-05-16	101.40	101.60	99.900	100.00	72.962	472,670
2022-05-13	99.800	101.00	99.800	100.40	73.254	281,805
2022-05-12	100.40	101.60	99.500	99.700	72.743	673,594
2022-05-11	100.80	101.40	100.40	100.80	72.542	699,384
2022-05-10	99.600	102.00	99.600	100.20	72.110	1,655,299
2022-05-09	100.00	101.11	99.400	100.20	72.110	618,812
2022-05-06	100.80	101.40	100.20	101.00	72.686	480,342
2022-05-05	100.40	101.30	100.000	100.60	72.398	584,185
2022-05-04	100.40	100.80	99.300	99.400	71.535	624,443
2022-05-03	101.60	102.40	100.00	100.40	72.254	467,261
2022-04-29	100.80	102.20	100.60	100.60	72.398	1,061,967
2022-04-28	101.20	102.40	100.60	100.60	72.398	343,729
2022-04-27	101.40	101.80	101.00	101.00	72.686	492,568
2022-04-26	100.00	102.40	100.00	101.40	72.974	440,091
2022-04-25	101.00	101.00	100.20	101.00	72.686	311,535
2022-04-22	100.20	101.20	100.20	100.40	72.254	803,200
2022-04-21	100.60	101.40	100.60	100.80	72.542	509,247
2022-04-20	101.60	102.00	100.60	100.60	72.398	631,398
2022-04-19	101.60	102.43	101.60	101.60	73.118	1,922,353
2022-04-14	101.80	102.46	101.60	102.00	73.406	407,794

← NewerPage 19 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.