Custodian REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 76.200 | 78.900 | 75.100 | 78.200 | 70.089 | 511,636 |
| 2025-05-19 | 75.100 | 78.900 | 75.100 | 76.200 | 68.296 | 130,422 |
| 2025-05-16 | 77.000 | 77.700 | 74.700 | 76.600 | 68.655 | 539,930 |
| 2025-05-15 | 76.100 | 77.600 | 74.800 | 76.600 | 68.655 | 405,059 |
| 2025-05-14 | 76.000 | 79.000 | 76.000 | 76.200 | 68.296 | 650,882 |
| 2025-05-13 | 76.600 | 77.500 | 76.100 | 76.600 | 68.655 | 325,791 |
| 2025-05-12 | 77.000 | 79.000 | 77.000 | 77.300 | 69.282 | 157,316 |
| 2025-05-09 | 79.000 | 79.000 | 77.300 | 77.800 | 69.730 | 298,009 |
| 2025-05-08 | 74.600 | 79.100 | 74.600 | 79.000 | 70.806 | 1,039,258 |
| 2025-05-07 | 77.000 | 77.000 | 74.800 | 75.500 | 67.669 | 1,229,416 |
| 2025-05-06 | 79.200 | 79.200 | 75.800 | 75.800 | 67.938 | 598,162 |
| 2025-05-02 | 79.200 | 79.200 | 76.000 | 76.900 | 68.924 | 442,785 |
| 2025-05-01 | 78.000 | 79.100 | 76.300 | 77.100 | 69.103 | 876,851 |
| 2025-04-30 | 78.500 | 79.100 | 76.300 | 78.900 | 70.716 | 274,433 |
| 2025-04-29 | 77.000 | 78.500 | 76.850 | 77.500 | 69.462 | 886,895 |
| 2025-04-28 | 75.600 | 76.900 | 75.300 | 76.900 | 68.924 | 213,449 |
| 2025-04-25 | 79.200 | 79.200 | 75.000 | 75.600 | 67.759 | 435,053 |
| 2025-04-24 | 75.900 | 79.100 | 75.100 | 75.800 | 67.938 | 434,689 |
| 2025-04-23 | 77.400 | 79.900 | 76.300 | 76.300 | 67.042 | 389,096 |
| 2025-04-22 | 77.500 | 79.750 | 75.100 | 77.100 | 67.745 | 1,797,687 |
| 2025-04-17 | 76.900 | 77.914 | 75.076 | 77.500 | 68.096 | 462,425 |
| 2025-04-16 | 73.800 | 76.900 | 73.200 | 75.600 | 66.427 | 420,253 |
| 2025-04-15 | 74.000 | 77.100 | 73.668 | 75.400 | 66.251 | 568,113 |
| 2025-04-14 | 72.000 | 74.000 | 68.600 | 74.000 | 65.021 | 770,981 |
| 2025-04-11 | 71.400 | 72.000 | 68.700 | 71.500 | 62.824 | 321,516 |
| 2025-04-10 | 70.800 | 73.400 | 70.496 | 70.600 | 62.033 | 634,176 |
| 2025-04-09 | 68.700 | 69.500 | 67.400 | 68.600 | 60.276 | 919,995 |
| 2025-04-08 | 69.200 | 70.900 | 68.500 | 70.200 | 61.682 | 496,540 |
| 2025-04-07 | 69.400 | 72.200 | 64.400 | 67.300 | 59.134 | 1,462,822 |
| 2025-04-04 | 73.500 | 77.000 | 69.600 | 69.900 | 61.418 | 718,345 |
| 2025-04-03 | 74.300 | 76.300 | 73.008 | 73.800 | 64.845 | 326,727 |
| 2025-04-02 | 74.800 | 75.200 | 73.600 | 74.500 | 65.460 | 533,756 |
| 2025-04-01 | 75.000 | 75.900 | 74.900 | 75.300 | 66.163 | 287,417 |
| 2025-03-31 | 74.800 | 76.300 | 74.700 | 75.600 | 66.427 | 886,822 |
| 2025-03-28 | 72.500 | 76.200 | 72.500 | 76.200 | 66.954 | 569,519 |
| 2025-03-27 | 73.000 | 75.600 | 73.000 | 75.000 | 65.899 | 153,701 |
| 2025-03-26 | 74.000 | 75.700 | 73.200 | 75.700 | 66.514 | 805,667 |
| 2025-03-25 | 73.000 | 75.600 | 73.000 | 74.200 | 65.196 | 168,629 |
| 2025-03-24 | 75.100 | 78.200 | 74.300 | 74.600 | 65.548 | 596,720 |
| 2025-03-21 | 75.300 | 76.434 | 74.600 | 74.600 | 65.548 | 1,349,123 |
| 2025-03-20 | 75.300 | 80.000 | 75.300 | 76.200 | 66.954 | 334,881 |
| 2025-03-19 | 76.900 | 80.000 | 76.172 | 78.000 | 68.535 | 671,473 |
| 2025-03-18 | 77.400 | 78.300 | 76.700 | 77.000 | 67.657 | 412,252 |
| 2025-03-17 | 76.600 | 78.325 | 76.600 | 77.600 | 68.184 | 1,102,018 |
| 2025-03-14 | 73.300 | 77.400 | 73.300 | 77.300 | 67.920 | 669,347 |
| 2025-03-13 | 75.800 | 76.100 | 75.300 | 75.300 | 66.163 | 540,574 |
| 2025-03-12 | 74.200 | 75.700 | 73.710 | 75.600 | 66.427 | 801,613 |
| 2025-03-11 | 74.200 | 75.000 | 72.500 | 74.600 | 65.548 | 919,892 |
| 2025-03-10 | 72.000 | 73.282 | 71.878 | 73.000 | 64.142 | 720,357 |
| 2025-03-07 | 72.800 | 73.900 | 71.000 | 71.700 | 63.000 | 1,391,038 |
| 2025-03-06 | 72.900 | 73.600 | 71.500 | 71.700 | 63.000 | 727,634 |
| 2025-03-05 | 73.000 | 73.800 | 72.600 | 73.100 | 64.230 | 618,929 |
| 2025-03-04 | 72.000 | 73.500 | 72.000 | 73.000 | 64.142 | 615,429 |
| 2025-03-03 | 72.600 | 74.900 | 72.400 | 72.400 | 63.615 | 624,807 |
| 2025-02-28 | 73.500 | 75.200 | 71.500 | 71.500 | 62.824 | 12,638,860 |
| 2025-02-27 | 78.000 | 78.000 | 73.400 | 74.000 | 65.021 | 665,110 |
| 2025-02-26 | 76.000 | 76.600 | 74.200 | 74.800 | 65.724 | 1,364,322 |
| 2025-02-25 | 74.100 | 76.500 | 74.100 | 75.900 | 66.690 | 720,351 |
| 2025-02-24 | 76.400 | 77.400 | 76.200 | 76.300 | 67.042 | 500,351 |
| 2025-02-21 | 74.200 | 76.800 | 74.200 | 76.600 | 67.305 | 562,847 |
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.