Custodian REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	76.800	79.400	76.800	76.800	70.138	343,757
2025-08-12	78.500	81.500	76.800	76.800	70.138	821,629
2025-08-11	77.700	81.400	76.900	77.300	70.594	1,349,371
2025-08-08	77.400	78.500	77.300	77.400	70.686	572,752
2025-08-07	78.200	79.500	77.300	78.500	71.690	684,435
2025-08-06	79.600	81.400	77.600	78.700	71.873	797,076
2025-08-05	78.600	81.400	77.600	79.400	72.512	447,349
2025-08-04	80.900	81.400	78.800	78.800	71.964	397,697
2025-08-01	79.000	81.300	79.000	79.000	72.147	372,758
2025-07-31	77.400	85.000	77.400	79.200	72.330	607,649
2025-07-30	81.500	84.500	80.700	80.700	72.330	556,287
2025-07-29	82.100	83.800	81.600	81.600	73.136	601,026
2025-07-28	81.200	84.400	80.700	83.800	75.108	517,016
2025-07-25	81.400	86.600	80.100	80.900	72.509	383,700
2025-07-24	81.600	81.600	78.200	81.400	72.957	335,453
2025-07-23	81.600	85.900	80.600	81.300	72.867	185,264
2025-07-22	81.800	84.200	80.500	81.500	73.047	1,114,474
2025-07-21	81.200	83.820	80.200	81.300	72.867	515,432
2025-07-18	81.700	84.800	80.600	81.300	72.867	185,680
2025-07-17	82.200	82.900	81.300	81.300	72.867	301,829
2025-07-16	82.000	82.526	81.500	81.900	73.405	532,345
2025-07-15	80.900	83.200	80.900	82.700	74.122	711,984
2025-07-14	82.300	85.600	80.770	81.900	73.405	360,400
2025-07-11	80.400	81.300	80.100	80.500	72.150	422,777
2025-07-10	80.900	82.500	80.000	81.400	72.957	298,906
2025-07-09	81.300	84.600	80.100	81.600	73.136	729,892
2025-07-08	80.600	81.300	79.000	81.300	72.867	915,421
2025-07-07	80.700	82.400	80.700	80.800	72.419	338,304
2025-07-04	81.300	81.700	80.600	80.900	72.509	347,622
2025-07-03	80.800	82.700	80.300	81.600	73.136	467,819
2025-07-02	80.800	82.633	80.400	80.400	72.061	757,752
2025-07-01	80.800	80.800	78.000	80.800	72.419	359,347
2025-06-30	80.000	80.388	78.100	78.100	69.999	2,034,985
2025-06-27	81.200	81.800	80.200	80.200	71.881	523,391
2025-06-26	80.000	81.200	79.500	81.200	72.778	537,255
2025-06-25	80.100	82.700	79.700	79.700	71.433	446,081
2025-06-24	80.600	81.500	79.500	80.000	71.702	690,887
2025-06-23	80.100	81.100	80.000	80.500	72.150	605,429
2025-06-20	80.600	82.000	78.696	78.700	70.537	1,513,681
2025-06-19	81.300	81.600	79.100	81.000	72.598	347,190
2025-06-18	80.000	82.900	80.000	81.000	72.598	222,804
2025-06-17	80.600	83.100	80.500	81.300	72.867	267,621
2025-06-16	81.100	83.200	79.000	80.400	72.061	851,401
2025-06-13	85.800	85.800	80.500	80.900	72.509	489,840
2025-06-12	83.800	85.200	82.600	84.000	75.287	885,585
2025-06-11	83.700	84.500	82.800	84.000	75.287	285,872
2025-06-10	84.000	85.600	83.400	83.500	74.839	368,209
2025-06-09	83.000	85.700	82.600	83.800	75.108	330,362
2025-06-06	82.900	85.000	82.700	83.300	74.660	535,718
2025-06-05	83.000	85.700	82.500	83.000	74.391	1,078,614
2025-06-04	83.400	85.700	82.700	83.300	74.660	351,096
2025-06-03	82.900	85.900	82.600	83.600	74.929	897,919
2025-06-02	82.000	84.700	80.700	84.700	75.915	1,255,106
2025-05-30	81.700	83.000	81.100	83.000	74.391	943,326
2025-05-29	81.000	81.700	80.800	81.700	73.226	503,492
2025-05-28	79.600	80.900	78.200	80.900	72.509	506,023
2025-05-27	78.900	79.600	77.100	79.600	71.344	771,262
2025-05-23	78.400	79.000	77.000	78.600	70.447	157,128
2025-05-22	78.200	79.000	77.100	78.400	70.268	949,528
2025-05-21	75.100	78.500	75.100	77.800	69.730	498,259

← NewerPage 6 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.