Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	84.700	85.100	81.100	83.800	80.818	451,962
2026-04-29	86.000	87.700	82.800	83.100	78.696	350,717
2026-04-28	85.700	87.678	84.100	86.200	81.632	261,521
2026-04-27	84.000	87.700	84.000	85.700	81.158	423,734
2026-04-24	86.800	88.700	84.200	84.900	80.401	344,432
2026-04-23	86.000	88.600	85.300	86.200	81.632	1,195,555
2026-04-22	87.000	88.700	86.100	86.100	81.537	349,564
2026-04-21	88.100	89.100	86.800	87.200	82.579	430,300
2026-04-20	88.900	91.100	85.400	87.000	82.390	813,810
2026-04-17	88.000	91.400	86.800	88.900	84.189	440,640
2026-04-16	87.200	89.400	85.800	87.000	82.390	324,348
2026-04-15	87.500	89.154	86.200	86.800	82.200	592,728
2026-04-14	88.900	89.400	87.000	87.500	82.863	292,406
2026-04-13	88.600	90.466	85.700	87.800	83.147	483,217
2026-04-10	87.400	88.600	84.600	88.400	83.715	501,520
2026-04-09	87.400	87.500	83.900	86.800	82.200	324,150
2026-04-08	84.700	87.200	82.400	86.200	81.632	456,986
2026-04-07	83.400	84.800	81.900	83.200	78.791	467,924
2026-04-02	81.300	83.300	80.600	82.300	77.939	401,078
2026-04-01	80.800	83.000	80.100	82.000	77.655	774,911
2026-03-31	78.600	82.300	77.600	79.900	75.666	572,965
2026-03-30	79.300	80.000	77.300	79.900	75.666	234,454
2026-03-27	78.500	80.000	77.800	79.400	75.192	540,123
2026-03-26	78.000	81.600	77.000	78.400	74.245	761,889
2026-03-25	81.000	81.000	77.700	77.700	73.582	585,259
2026-03-24	78.000	80.500	77.721	78.000	73.867	631,203
2026-03-23	79.900	81.800	76.900	76.900	72.825	996,281
2026-03-20	82.900	84.300	80.000	80.000	75.761	749,537
2026-03-19	84.000	86.200	82.000	82.100	77.749	517,778
2026-03-18	85.200	86.600	83.600	84.000	79.549	533,748
2026-03-17	86.000	86.700	83.300	84.800	80.306	658,247
2026-03-16	84.400	86.000	83.200	84.900	80.401	479,234
2026-03-13	87.000	87.000	82.964	84.400	79.927	280,701
2026-03-12	85.000	87.800	84.000	84.800	80.306	339,859
2026-03-11	85.400	87.800	85.000	85.000	80.496	416,321
2026-03-10	85.500	87.600	84.200	85.800	81.253	342,942
2026-03-09	83.000	84.900	80.900	84.300	79.833	647,359
2026-03-06	87.600	87.900	84.000	84.000	79.549	418,724
2026-03-05	87.800	87.900	86.000	86.500	81.916	581,831
2026-03-04	85.100	87.900	85.000	86.400	81.821	453,669
2026-03-03	86.200	88.600	85.000	85.800	81.253	454,426
2026-03-02	87.200	90.100	85.700	87.500	82.863	1,439,428
2026-02-27	88.000	90.600	87.200	87.300	82.674	483,357
2026-02-26	89.400	91.000	88.100	88.500	83.810	725,105
2026-02-25	89.000	90.900	88.000	88.900	84.189	165,474
2026-02-24	90.000	90.000	88.400	88.800	84.094	282,594
2026-02-23	90.100	91.000	88.300	89.000	84.284	399,849
2026-02-20	91.000	91.000	88.300	88.800	84.094	546,605
2026-02-19	91.000	91.100	89.500	89.500	84.757	840,779
2026-02-18	90.100	91.000	89.500	90.400	85.609	649,741
2026-02-17	89.300	90.600	86.700	90.200	85.420	771,757
2026-02-16	89.300	89.600	88.800	89.000	84.284	350,254
2026-02-13	87.000	89.300	87.000	89.000	84.284	271,987
2026-02-12	86.000	90.200	86.000	88.600	83.905	690,977
2026-02-11	87.800	88.100	86.000	88.000	83.337	317,212
2026-02-10	88.000	88.000	86.000	87.400	82.768	428,729
2026-02-09	86.000	87.478	86.000	86.500	81.916	434,840
2026-02-06	86.400	88.000	84.700	87.300	82.674	245,148
2026-02-05	87.300	88.700	85.200	87.500	82.863	620,548
2026-02-04	87.500	87.500	84.900	87.500	82.863	223,190

← NewerPage 3 of 22 · 1,266 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.