Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	103.00	103.00	101.80	101.80	73.262	409,420
2022-04-12	104.00	104.00	101.40	101.40	72.974	439,406
2022-04-11	105.20	105.80	103.00	103.60	74.557	637,616
2022-04-08	106.00	106.00	104.00	104.20	74.989	689,975
2022-04-07	103.40	103.40	102.40	102.80	73.982	663,815
2022-04-06	103.00	103.00	102.20	102.20	73.550	1,059,857
2022-04-05	102.00	103.20	101.20	102.00	73.406	800,184
2022-04-04	102.40	102.60	102.00	102.40	73.694	393,091
2022-04-01	102.40	103.00	101.20	102.40	73.694	590,360
2022-03-31	101.00	102.60	101.00	101.80	73.262	719,084
2022-03-30	103.20	103.40	101.00	101.60	73.118	619,435
2022-03-29	102.00	103.40	101.00	101.60	73.118	688,128
2022-03-28	103.40	103.60	102.40	103.00	74.125	791,370
2022-03-25	102.60	103.40	101.40	103.40	74.413	705,428
2022-03-24	101.20	103.00	101.20	101.40	72.974	432,556
2022-03-23	101.00	105.00	101.00	102.00	73.406	691,307
2022-03-22	102.00	105.20	100.79	103.40	74.413	1,647,467
2022-03-21	101.00	102.80	101.00	101.60	73.118	414,675
2022-03-18	100.00	102.40	100.00	101.80	73.262	1,492,357
2022-03-17	101.80	102.60	100.00	101.80	73.262	852,621
2022-03-16	104.00	104.00	101.00	101.20	72.830	908,078
2022-03-15	104.00	104.80	101.80	102.00	73.406	765,301
2022-03-14	103.20	105.00	102.00	104.60	75.277	282,187
2022-03-11	104.40	104.40	103.40	103.40	74.413	436,914
2022-03-10	104.80	104.80	101.38	103.60	74.557	331,510
2022-03-09	103.00	104.80	102.60	102.60	73.838	946,455
2022-03-08	99.500	103.00	98.300	103.00	74.125	864,224
2022-03-07	96.100	99.862	95.200	98.100	70.599	903,113
2022-03-04	100.40	101.40	98.000	99.000	71.247	586,770
2022-03-03	101.80	102.60	100.00	101.00	72.686	763,375
2022-03-02	101.00	102.00	100.73	101.40	72.974	416,643
2022-03-01	103.20	103.40	100.40	100.60	72.398	396,737
2022-02-28	98.400	103.20	98.400	102.40	73.694	1,043,276
2022-02-25	101.00	103.00	98.400	102.20	73.550	465,119
2022-02-24	101.60	101.73	98.400	99.800	71.823	387,276
2022-02-23	101.00	103.00	100.74	101.80	73.262	766,503
2022-02-22	100.80	101.80	99.900	100.00	71.966	860,218
2022-02-21	104.20	105.40	101.40	101.40	72.974	408,498
2022-02-18	104.60	105.20	103.80	103.80	74.701	276,787
2022-02-17	104.20	105.60	104.20	104.20	74.989	420,223
2022-02-16	104.80	105.80	104.20	104.80	75.421	304,168
2022-02-15	104.80	106.60	104.00	105.00	75.565	471,251
2022-02-14	106.20	106.80	104.80	105.40	75.853	216,916
2022-02-11	107.00	107.00	105.07	106.40	76.572	467,888
2022-02-10	105.20	106.20	103.60	105.60	75.997	952,137
2022-02-09	105.40	105.84	104.67	105.60	75.007	428,094
2022-02-08	106.00	106.60	104.60	105.00	74.581	966,489
2022-02-07	106.40	107.20	104.40	104.40	74.155	1,028,944
2022-02-04	107.80	108.00	106.20	106.40	75.575	334,775
2022-02-03	107.00	108.39	106.80	107.00	76.001	513,353
2022-02-02	106.00	107.20	105.71	107.00	76.001	390,782
2022-02-01	106.40	106.40	105.40	106.00	75.291	298,473
2022-01-31	106.20	108.00	106.00	106.00	75.291	1,081,426
2022-01-28	106.20	107.00	106.00	106.00	75.291	439,109
2022-01-27	107.00	108.00	106.20	106.80	75.859	659,019
2022-01-26	107.20	108.20	106.09	107.60	76.428	755,332
2022-01-25	107.40	107.40	106.40	106.80	75.859	304,194
2022-01-24	105.20	107.40	105.20	107.20	76.144	974,391
2022-01-21	106.00	106.20	105.00	105.40	74.865	562,771
2022-01-20	106.20	106.88	105.80	106.20	75.433	1,339,368

← NewerPage 20 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.