Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	87.500	89.000	87.400	88.000	84.868	690,395
2026-07-24	87.400	92.500	87.400	88.300	85.158	177,379
2026-07-23	87.500	91.000	87.400	88.200	85.061	109,385
2026-07-22	87.500	92.700	87.400	89.600	86.412	1,165,029
2026-07-21	87.500	92.400	87.500	90.500	87.280	449,944
2026-07-20	90.000	92.600	88.069	89.300	86.122	434,748
2026-07-17	86.700	91.000	86.400	90.000	86.797	434,868
2026-07-16	87.700	90.000	84.700	89.900	86.701	935,100
2026-07-15	89.200	90.000	86.500	89.000	85.833	449,185
2026-07-14	88.000	89.500	85.000	89.200	86.026	281,938
2026-07-13	89.500	90.000	86.900	88.800	85.640	226,061
2026-07-10	88.600	90.000	86.400	89.600	86.412	356,245
2026-07-09	88.900	91.000	86.700	89.800	86.604	475,210
2026-07-08	89.500	91.100	86.800	89.700	86.508	420,189
2026-07-07	88.600	91.100	86.600	89.500	86.315	179,592
2026-07-06	87.600	90.000	86.500	86.500	83.422	184,954
2026-07-03	91.100	91.100	86.600	88.000	84.868	201,491
2026-07-02	88.100	91.100	86.500	88.700	85.544	270,922
2026-07-01	87.900	90.400	86.700	87.700	84.579	252,295
2026-06-30	88.300	90.900	86.600	87.600	84.483	295,256
2026-06-29	86.800	91.300	86.800	87.900	84.772	409,294
2026-06-26	90.000	90.000	86.100	87.000	83.904	450,128
2026-06-25	87.500	88.200	85.700	87.000	83.904	824,308
2026-06-24	85.100	89.900	85.000	87.500	84.386	722,605
2026-06-23	85.300	87.000	83.300	86.800	83.711	792,240
2026-06-22	87.400	91.900	85.700	85.700	82.650	621,217
2026-06-19	91.900	91.900	87.693	87.700	84.579	2,852,058
2026-06-18	88.700	91.900	87.100	90.900	87.665	628,545
2026-06-17	87.800	89.500	87.000	87.900	84.772	168,338
2026-06-16	89.000	90.600	87.800	88.500	85.351	495,222
2026-06-15	90.200	90.700	87.100	89.300	86.122	366,776
2026-06-12	87.000	90.700	87.000	89.000	85.833	566,856
2026-06-11	88.000	88.000	86.800	87.300	84.193	559,922
2026-06-10	86.700	90.200	86.700	87.500	84.386	632,953
2026-06-09	90.500	90.500	87.000	88.000	84.868	217,678
2026-06-08	86.700	90.100	86.700	89.000	85.833	329,694
2026-06-05	86.700	90.500	86.700	88.200	85.061	259,135
2026-06-04	88.300	91.100	85.000	89.400	86.219	920,327
2026-06-03	87.900	88.300	86.500	87.100	84.001	415,194
2026-06-02	87.900	88.500	85.300	87.100	84.001	858,006
2026-06-01	87.300	88.400	84.300	88.000	84.868	640,814
2026-05-29	87.100	87.300	86.100	86.700	83.615	303,894
2026-05-28	85.600	87.900	85.600	86.700	83.615	463,634
2026-05-27	86.300	87.200	84.700	86.900	83.808	1,080,654
2026-05-26	86.000	86.300	83.800	85.000	81.975	353,296
2026-05-22	85.700	86.200	84.000	84.900	81.879	605,268
2026-05-21	84.100	86.300	82.800	85.400	82.361	421,583
2026-05-20	84.000	86.200	82.700	84.900	81.879	199,276
2026-05-19	84.100	86.200	82.900	84.000	81.011	300,926
2026-05-18	85.200	86.700	82.100	84.200	81.204	738,178
2026-05-15	85.100	85.400	81.500	82.500	79.564	372,488
2026-05-14	83.900	85.000	81.500	84.000	81.011	362,934
2026-05-13	82.800	83.900	81.100	83.300	80.336	583,643
2026-05-12	81.500	84.100	79.581	81.800	78.889	585,320
2026-05-11	82.400	84.200	80.800	81.900	78.986	349,886
2026-05-08	82.100	85.400	80.500	82.000	79.082	399,518
2026-05-07	85.400	85.600	81.700	82.300	79.371	1,032,048
2026-05-06	82.900	87.000	82.500	83.300	80.336	201,651
2026-05-05	84.300	87.700	81.700	82.600	79.661	372,103
2026-05-01	85.800	86.100	82.800	85.800	82.747	135,072

← NewerPage 2 of 5 · 254 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.