Custodian REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 74.200 | 76.200 | 74.200 | 76.000 | 66.778 | 808,326 |
| 2025-02-19 | 75.600 | 75.600 | 74.300 | 75.300 | 66.163 | 1,032,136 |
| 2025-02-18 | 76.200 | 79.600 | 75.000 | 75.600 | 66.427 | 1,079,501 |
| 2025-02-17 | 77.100 | 78.700 | 75.600 | 76.500 | 67.217 | 584,053 |
| 2025-02-14 | 79.800 | 79.800 | 75.400 | 76.300 | 67.042 | 427,898 |
| 2025-02-13 | 78.600 | 78.600 | 75.400 | 76.300 | 67.042 | 824,593 |
| 2025-02-12 | 76.400 | 77.500 | 75.000 | 76.400 | 67.129 | 1,512,891 |
| 2025-02-11 | 78.800 | 79.200 | 76.990 | 77.500 | 68.096 | 473,904 |
| 2025-02-10 | 77.000 | 79.100 | 76.600 | 78.200 | 68.711 | 977,937 |
| 2025-02-07 | 77.800 | 78.300 | 76.800 | 77.700 | 68.272 | 735,521 |
| 2025-02-06 | 77.900 | 78.792 | 77.027 | 77.200 | 67.832 | 603,632 |
| 2025-02-05 | 75.000 | 79.600 | 75.000 | 78.500 | 67.657 | 1,189,899 |
| 2025-02-04 | 76.000 | 78.000 | 76.000 | 76.300 | 65.761 | 422,406 |
| 2025-02-03 | 74.800 | 76.855 | 74.800 | 75.800 | 65.330 | 920,679 |
| 2025-01-31 | 74.600 | 77.000 | 74.600 | 76.400 | 65.847 | 610,988 |
| 2025-01-30 | 74.800 | 76.600 | 73.300 | 75.000 | 64.640 | 394,613 |
| 2025-01-29 | 74.000 | 75.400 | 74.000 | 75.100 | 64.726 | 679,960 |
| 2025-01-28 | 73.000 | 75.029 | 72.800 | 74.300 | 64.037 | 425,991 |
| 2025-01-27 | 73.900 | 74.400 | 72.600 | 73.800 | 63.606 | 387,434 |
| 2025-01-24 | 72.600 | 74.700 | 72.600 | 73.600 | 63.433 | 352,598 |
| 2025-01-23 | 75.000 | 75.000 | 72.800 | 73.600 | 63.433 | 526,577 |
| 2025-01-22 | 74.000 | 76.800 | 73.600 | 73.900 | 63.692 | 597,260 |
| 2025-01-21 | 74.400 | 77.100 | 72.800 | 74.400 | 64.123 | 691,874 |
| 2025-01-20 | 76.600 | 77.106 | 75.100 | 75.200 | 64.812 | 309,614 |
| 2025-01-17 | 75.600 | 77.000 | 75.100 | 76.700 | 66.105 | 435,401 |
| 2025-01-16 | 77.000 | 77.000 | 75.092 | 75.400 | 64.985 | 246,833 |
| 2025-01-15 | 73.900 | 76.100 | 73.200 | 76.000 | 65.502 | 375,715 |
| 2025-01-14 | 73.000 | 73.900 | 72.573 | 73.200 | 63.089 | 282,054 |
| 2025-01-13 | 72.000 | 73.000 | 71.600 | 72.200 | 62.227 | 1,441,846 |
| 2025-01-10 | 72.800 | 73.700 | 72.500 | 72.600 | 62.572 | 474,201 |
| 2025-01-09 | 72.800 | 74.200 | 71.900 | 72.800 | 62.744 | 517,711 |
| 2025-01-08 | 75.500 | 77.072 | 72.800 | 72.800 | 62.744 | 1,412,649 |
| 2025-01-07 | 77.000 | 77.000 | 75.000 | 75.500 | 65.071 | 924,466 |
| 2025-01-06 | 79.800 | 79.800 | 77.000 | 77.000 | 66.364 | 254,915 |
| 2025-01-03 | 79.800 | 79.800 | 76.700 | 77.700 | 66.967 | 197,141 |
| 2025-01-02 | 77.000 | 78.200 | 77.000 | 77.200 | 66.536 | 130,662 |
| 2024-12-31 | 75.300 | 78.400 | 75.300 | 77.100 | 66.450 | 129,210 |
| 2024-12-30 | 77.700 | 79.300 | 76.000 | 77.200 | 66.536 | 357,661 |
| 2024-12-27 | 76.000 | 77.400 | 75.300 | 76.700 | 66.105 | 250,942 |
| 2024-12-24 | 79.600 | 79.600 | 75.500 | 76.000 | 65.502 | 143,214 |
| 2024-12-23 | 76.300 | 78.000 | 75.200 | 75.600 | 65.157 | 331,273 |
| 2024-12-20 | 76.000 | 76.000 | 75.200 | 75.900 | 65.416 | 1,213,849 |
| 2024-12-19 | 75.900 | 77.700 | 75.260 | 76.000 | 65.502 | 518,528 |
| 2024-12-18 | 78.400 | 80.600 | 76.500 | 76.600 | 66.019 | 571,795 |
| 2024-12-17 | 78.300 | 78.800 | 76.000 | 76.600 | 66.019 | 340,481 |
| 2024-12-16 | 76.700 | 78.500 | 76.700 | 76.800 | 66.191 | 538,025 |
| 2024-12-13 | 76.900 | 81.300 | 76.700 | 76.700 | 66.105 | 317,398 |
| 2024-12-12 | 77.300 | 78.000 | 76.600 | 77.700 | 66.967 | 522,297 |
| 2024-12-11 | 78.000 | 78.000 | 76.700 | 77.200 | 66.536 | 642,095 |
| 2024-12-10 | 78.200 | 81.000 | 76.700 | 78.200 | 67.398 | 470,424 |
| 2024-12-09 | 78.100 | 79.100 | 77.300 | 78.400 | 67.570 | 732,109 |
| 2024-12-06 | 77.800 | 78.900 | 77.000 | 78.900 | 68.001 | 640,844 |
| 2024-12-05 | 79.500 | 79.500 | 77.300 | 78.200 | 67.398 | 297,240 |
| 2024-12-04 | 76.700 | 81.400 | 76.700 | 79.800 | 68.777 | 468,951 |
| 2024-12-03 | 79.800 | 81.300 | 77.700 | 79.900 | 68.863 | 509,814 |
| 2024-12-02 | 80.000 | 81.300 | 78.600 | 79.000 | 68.088 | 309,790 |
| 2024-11-29 | 79.800 | 80.800 | 79.507 | 80.700 | 69.553 | 527,198 |
| 2024-11-28 | 81.400 | 81.400 | 78.100 | 80.700 | 69.553 | 147,788 |
| 2024-11-27 | 79.400 | 81.400 | 79.000 | 81.200 | 69.984 | 205,898 |
| 2024-11-26 | 80.300 | 81.400 | 77.100 | 79.800 | 68.777 | 356,791 |
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.