Custodian REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 85.400 | 86.100 | 84.000 | 86.000 | 81.443 | 282,043 |
| 2026-02-02 | 87.500 | 87.500 | 82.700 | 84.500 | 80.022 | 369,860 |
| 2026-01-30 | 85.000 | 86.000 | 83.200 | 84.800 | 80.306 | 383,174 |
| 2026-01-29 | 84.000 | 87.500 | 83.300 | 85.000 | 80.496 | 335,739 |
| 2026-01-28 | 84.000 | 86.800 | 83.500 | 84.800 | 80.306 | 666,257 |
| 2026-01-27 | 86.900 | 88.000 | 83.200 | 85.400 | 80.874 | 414,911 |
| 2026-01-26 | 83.200 | 87.395 | 83.200 | 84.400 | 79.927 | 182,273 |
| 2026-01-23 | 83.000 | 87.500 | 83.000 | 84.300 | 79.833 | 404,354 |
| 2026-01-22 | 86.500 | 87.900 | 83.600 | 86.300 | 81.727 | 442,202 |
| 2026-01-21 | 86.000 | 86.500 | 84.600 | 86.000 | 81.443 | 223,752 |
| 2026-01-20 | 84.000 | 86.400 | 83.700 | 85.500 | 80.969 | 156,802 |
| 2026-01-19 | 84.000 | 86.500 | 84.000 | 85.600 | 81.064 | 143,502 |
| 2026-01-16 | 85.000 | 86.500 | 84.400 | 85.500 | 80.969 | 992,671 |
| 2026-01-15 | 85.000 | 87.120 | 84.000 | 85.500 | 80.969 | 634,777 |
| 2026-01-14 | 86.900 | 88.100 | 86.000 | 86.200 | 80.211 | 321,375 |
| 2026-01-13 | 86.200 | 87.140 | 84.100 | 86.300 | 80.305 | 283,432 |
| 2026-01-12 | 85.500 | 86.800 | 83.300 | 86.500 | 80.491 | 334,865 |
| 2026-01-09 | 86.000 | 86.000 | 83.000 | 85.200 | 79.281 | 557,528 |
| 2026-01-08 | 83.900 | 85.800 | 81.600 | 84.300 | 78.443 | 341,213 |
| 2026-01-07 | 83.000 | 84.500 | 81.200 | 83.400 | 77.606 | 697,599 |
| 2026-01-06 | 82.000 | 84.700 | 81.600 | 83.100 | 77.327 | 279,430 |
| 2026-01-05 | 83.400 | 83.900 | 82.000 | 82.000 | 76.303 | 238,892 |
| 2026-01-02 | 82.200 | 86.000 | 82.200 | 83.400 | 77.606 | 300,117 |
| 2025-12-31 | 83.000 | 86.500 | 81.000 | 86.500 | 80.491 | 307,643 |
| 2025-12-30 | 82.700 | 85.700 | 81.100 | 83.600 | 77.792 | 182,414 |
| 2025-12-29 | 85.400 | 85.500 | 81.100 | 83.700 | 77.885 | 708,296 |
| 2025-12-24 | 85.400 | 85.400 | 81.100 | 83.700 | 77.885 | 189,899 |
| 2025-12-23 | 81.100 | 85.400 | 81.100 | 81.600 | 75.931 | 189,888 |
| 2025-12-22 | 81.500 | 86.000 | 80.800 | 83.000 | 77.234 | 405,125 |
| 2025-12-19 | 81.400 | 83.600 | 80.700 | 83.300 | 77.513 | 1,088,919 |
| 2025-12-18 | 83.500 | 83.500 | 80.300 | 81.800 | 76.117 | 245,926 |
| 2025-12-17 | 83.400 | 83.600 | 80.000 | 82.000 | 76.303 | 247,658 |
| 2025-12-16 | 80.000 | 81.000 | 80.000 | 80.900 | 75.280 | 222,519 |
| 2025-12-15 | 80.600 | 83.500 | 80.000 | 80.700 | 75.094 | 760,428 |
| 2025-12-12 | 81.900 | 81.900 | 80.100 | 81.100 | 75.466 | 94,640 |
| 2025-12-11 | 80.100 | 83.600 | 79.875 | 80.300 | 74.721 | 343,837 |
| 2025-12-10 | 80.000 | 83.000 | 80.000 | 80.000 | 74.442 | 496,637 |
| 2025-12-09 | 82.000 | 83.017 | 80.100 | 82.400 | 76.675 | 1,295,220 |
| 2025-12-08 | 83.600 | 83.600 | 81.000 | 82.100 | 76.396 | 358,597 |
| 2025-12-05 | 82.600 | 83.500 | 80.100 | 81.900 | 76.210 | 215,699 |
| 2025-12-04 | 81.000 | 83.600 | 80.000 | 82.700 | 76.955 | 502,755 |
| 2025-12-03 | 82.000 | 83.600 | 80.000 | 81.400 | 75.745 | 807,010 |
| 2025-12-02 | 81.200 | 83.500 | 80.000 | 80.100 | 74.535 | 719,764 |
| 2025-12-01 | 80.400 | 81.900 | 80.000 | 81.200 | 75.559 | 577,165 |
| 2025-11-28 | 80.000 | 83.500 | 80.000 | 82.000 | 76.303 | 624,132 |
| 2025-11-27 | 81.400 | 83.200 | 80.100 | 81.900 | 76.210 | 297,376 |
| 2025-11-26 | 77.000 | 81.100 | 77.000 | 80.500 | 74.907 | 282,969 |
| 2025-11-25 | 78.000 | 80.400 | 77.200 | 79.000 | 73.512 | 342,247 |
| 2025-11-24 | 78.700 | 80.000 | 77.500 | 79.200 | 73.698 | 448,619 |
| 2025-11-21 | 77.500 | 78.800 | 77.500 | 78.000 | 72.581 | 798,414 |
| 2025-11-20 | 78.200 | 79.300 | 77.400 | 78.800 | 73.326 | 465,684 |
| 2025-11-19 | 81.800 | 81.800 | 78.200 | 79.000 | 73.512 | 614,183 |
| 2025-11-18 | 79.000 | 79.900 | 78.300 | 79.000 | 73.512 | 256,350 |
| 2025-11-17 | 81.800 | 81.800 | 78.200 | 79.500 | 73.977 | 417,182 |
| 2025-11-14 | 80.000 | 81.700 | 77.200 | 79.600 | 74.070 | 422,443 |
| 2025-11-13 | 81.200 | 83.300 | 80.000 | 80.200 | 74.628 | 653,493 |
| 2025-11-12 | 83.600 | 83.600 | 81.058 | 81.800 | 76.117 | 696,171 |
| 2025-11-11 | 80.000 | 83.300 | 80.000 | 82.400 | 76.675 | 774,357 |
| 2025-11-10 | 76.800 | 83.300 | 76.800 | 81.300 | 75.652 | 452,192 |
| 2025-11-07 | 82.000 | 82.000 | 79.316 | 80.500 | 74.907 | 477,094 |
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.