Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	106.20	107.40	105.40	106.60	75.717	571,582
2022-01-18	106.40	106.40	105.60	105.80	75.149	449,573
2022-01-17	106.60	107.00	106.40	106.80	75.859	226,481
2022-01-14	106.40	106.80	105.62	106.40	75.575	130,940
2022-01-13	106.00	107.40	105.42	107.40	76.286	285,436
2022-01-12	105.60	106.20	105.31	105.40	74.865	359,394
2022-01-11	105.40	106.20	104.60	105.40	74.865	894,151
2022-01-10	104.80	105.40	104.40	105.20	74.723	278,630
2022-01-07	105.00	105.80	104.40	105.40	74.865	350,625
2022-01-06	104.00	105.20	104.00	105.20	74.723	255,385
2022-01-05	104.60	105.40	104.40	104.40	74.155	327,827
2022-01-04	106.00	106.00	104.92	105.20	74.723	255,279
2021-12-31	105.20	106.40	104.40	106.00	75.291	340,746
2021-12-30	105.40	106.40	104.80	105.20	74.723	339,760
2021-12-29	105.00	106.40	104.00	106.40	75.575	714,392
2021-12-24	104.00	104.00	103.55	103.60	73.586	148,374
2021-12-23	104.00	104.80	103.65	104.00	73.871	616,394
2021-12-22	105.00	105.84	103.80	103.80	73.729	418,517
2021-12-21	103.00	105.80	103.00	105.00	74.581	649,018
2021-12-20	105.00	105.00	103.20	103.60	73.586	398,795
2021-12-17	103.20	105.60	103.20	104.20	74.013	1,383,787
2021-12-16	103.40	104.60	103.20	103.80	73.729	422,088
2021-12-15	104.00	104.60	103.41	104.20	74.013	685,598
2021-12-14	102.80	104.00	102.00	104.00	73.871	1,064,917
2021-12-13	101.40	102.80	101.20	102.40	72.734	1,973,970
2021-12-10	103.40	104.00	101.00	101.00	71.740	442,016
2021-12-09	100.20	103.80	100.20	103.40	73.444	540,403
2021-12-08	99.000	101.60	98.600	101.60	72.166	811,757
2021-12-07	98.800	99.500	98.100	99.000	70.319	777,379
2021-12-06	98.800	99.100	98.200	98.500	69.964	503,691
2021-12-03	97.000	98.900	96.700	98.900	70.248	722,476
2021-12-02	97.000	97.000	96.300	97.000	68.899	379,626
2021-12-01	95.700	97.000	95.700	97.000	68.899	375,424
2021-11-30	97.100	97.100	95.600	96.100	68.259	819,727
2021-11-29	96.400	97.900	96.400	97.000	68.899	437,328
2021-11-26	96.500	97.900	96.500	97.900	69.538	498,102
2021-11-25	96.000	98.000	96.000	97.900	69.538	354,690
2021-11-24	94.000	97.000	94.000	96.700	68.685	569,143
2021-11-23	94.500	95.000	93.600	94.000	66.768	580,155
2021-11-22	94.900	95.296	94.100	94.200	66.910	394,436
2021-11-19	95.600	96.600	93.500	94.500	67.123	1,325,317
2021-11-18	95.000	96.900	94.900	95.500	67.833	481,434
2021-11-17	95.900	96.500	95.200	95.200	67.620	467,789
2021-11-16	95.900	96.400	95.700	96.000	68.188	1,401,230
2021-11-15	96.400	96.600	95.900	95.900	68.117	290,499
2021-11-12	97.200	98.000	96.000	96.200	68.330	489,659
2021-11-11	97.700	98.000	97.000	97.000	68.899	468,733
2021-11-10	98.900	99.400	97.600	98.700	69.218	407,790
2021-11-09	97.800	98.600	96.500	98.600	69.148	401,994
2021-11-08	96.900	97.800	96.160	97.700	68.517	330,582
2021-11-05	96.600	98.400	94.800	97.700	68.517	1,096,941
2021-11-04	95.700	98.700	95.200	97.400	68.306	376,497
2021-11-03	96.000	96.000	94.500	94.500	66.273	398,696
2021-11-02	97.000	97.000	95.500	95.500	66.974	383,614
2021-11-01	97.000	97.600	96.000	96.000	67.325	353,045
2021-10-29	97.200	97.900	97.000	97.200	68.166	211,439
2021-10-28	97.800	98.000	97.100	97.800	68.587	589,928
2021-10-27	97.800	98.000	97.227	97.600	68.447	158,966
2021-10-26	97.700	98.000	97.323	98.000	68.727	120,818
2021-10-25	97.800	97.800	97.000	97.200	68.166	142,097

← NewerPage 21 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.