Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	83.600	83.600	76.700	79.900	74.349	1,242,240
2025-11-05	81.000	83.500	77.700	80.800	73.791	394,513
2025-11-04	79.200	82.400	79.200	81.200	74.156	816,783
2025-11-03	81.000	81.600	79.900	80.600	73.608	292,326
2025-10-31	83.600	83.600	76.300	80.400	73.426	352,443
2025-10-30	83.600	83.600	79.500	80.800	73.791	382,069
2025-10-29	80.600	81.700	79.900	81.100	74.065	383,931
2025-10-28	77.700	82.000	77.400	80.900	73.882	365,255
2025-10-27	76.600	81.200	76.600	80.000	73.060	145,397
2025-10-24	79.300	82.600	78.800	80.600	73.608	1,196,102
2025-10-23	79.400	82.000	76.200	80.000	73.060	562,742
2025-10-22	76.100	78.904	76.100	78.400	71.599	913,599
2025-10-21	77.200	82.200	76.100	76.800	70.138	417,871
2025-10-20	77.300	79.900	76.924	77.100	70.412	352,517
2025-10-17	77.000	81.400	76.400	77.000	70.320	516,985
2025-10-16	77.100	78.900	76.600	77.800	71.051	217,735
2025-10-15	77.600	82.200	76.100	77.000	70.320	1,114,540
2025-10-14	78.000	82.200	76.600	77.900	71.142	573,200
2025-10-13	77.500	79.900	76.700	78.100	71.325	259,635
2025-10-10	76.600	78.000	76.500	77.200	70.503	678,572
2025-10-09	78.400	78.400	76.600	76.800	70.138	668,571
2025-10-08	78.900	79.900	77.000	77.200	70.503	169,245
2025-10-07	79.300	80.000	77.100	78.200	71.416	578,675
2025-10-06	78.300	78.900	76.800	78.100	71.325	770,001
2025-10-03	80.000	80.000	78.784	78.800	71.964	857,975
2025-10-02	80.000	81.900	79.619	79.700	72.786	361,428
2025-10-01	80.500	81.000	79.093	79.200	72.330	837,126
2025-09-30	80.200	81.000	79.300	81.000	73.973	324,330
2025-09-29	79.000	80.900	79.000	80.000	73.060	764,871
2025-09-26	80.000	82.200	79.400	79.800	72.878	292,517
2025-09-25	80.600	82.200	77.700	79.800	72.878	226,559
2025-09-24	81.000	81.000	80.300	81.000	73.973	344,027
2025-09-23	81.100	82.200	80.100	81.200	74.156	620,989
2025-09-22	81.100	81.200	78.800	79.800	72.878	526,844
2025-09-19	79.400	81.100	78.800	79.900	72.969	486,412
2025-09-18	79.800	81.000	78.800	79.500	72.604	218,981
2025-09-17	81.000	81.000	78.900	79.500	72.604	467,007
2025-09-16	81.300	84.600	79.300	79.900	72.969	1,545,362
2025-09-15	80.000	81.334	79.800	81.200	74.156	1,365,556
2025-09-12	79.400	80.800	77.975	80.400	73.426	291,126
2025-09-11	79.000	79.300	79.000	79.300	72.421	646,908
2025-09-10	78.900	79.300	76.300	79.100	72.238	299,515
2025-09-09	78.000	80.000	77.600	79.300	72.421	514,182
2025-09-08	77.000	78.600	76.100	78.200	71.416	563,258
2025-09-05	76.100	77.100	75.200	77.100	70.412	328,335
2025-09-04	76.500	76.800	75.598	75.700	69.133	395,704
2025-09-03	75.600	76.800	75.186	76.000	69.407	850,161
2025-09-02	76.900	76.900	74.900	75.500	68.951	680,572
2025-09-01	76.300	76.500	75.900	76.100	69.499	514,625
2025-08-29	76.900	77.100	75.732	76.200	69.590	618,405
2025-08-28	76.900	77.200	76.191	76.900	70.229	368,608
2025-08-27	78.000	78.100	76.900	77.100	70.412	481,931
2025-08-26	78.000	78.900	77.500	77.900	71.142	507,597
2025-08-22	78.000	79.000	77.800	79.000	72.147	443,697
2025-08-21	81.500	81.500	77.500	78.100	71.325	202,048
2025-08-20	77.000	78.600	76.800	78.600	71.782	2,000,773
2025-08-19	81.100	81.400	76.800	77.200	70.503	421,569
2025-08-18	78.000	78.490	76.800	77.400	70.686	641,666
2025-08-15	77.500	81.300	77.000	77.400	70.686	664,929
2025-08-14	76.800	78.300	76.800	77.900	71.142	629,087

← NewerPage 5 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.