Custodian REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 81.400 | 81.600 | 78.400 | 81.600 | 70.328 | 317,770 |
| 2024-11-22 | 78.100 | 79.250 | 77.200 | 79.100 | 68.174 | 449,792 |
| 2024-11-21 | 78.200 | 78.200 | 77.100 | 78.200 | 67.398 | 383,629 |
| 2024-11-20 | 76.700 | 79.300 | 76.700 | 77.800 | 67.053 | 559,217 |
| 2024-11-19 | 79.000 | 79.000 | 77.600 | 79.000 | 68.088 | 752,636 |
| 2024-11-18 | 76.800 | 79.900 | 76.800 | 78.500 | 67.657 | 881,250 |
| 2024-11-15 | 77.000 | 78.300 | 76.800 | 78.200 | 67.398 | 232,083 |
| 2024-11-14 | 76.600 | 80.500 | 76.600 | 77.900 | 67.140 | 545,489 |
| 2024-11-13 | 76.700 | 81.200 | 76.400 | 76.400 | 65.847 | 573,806 |
| 2024-11-12 | 77.500 | 79.000 | 77.000 | 77.400 | 66.709 | 699,449 |
| 2024-11-11 | 79.600 | 81.200 | 77.800 | 77.800 | 67.053 | 580,796 |
| 2024-11-08 | 77.800 | 78.000 | 76.800 | 77.900 | 67.140 | 172,360 |
| 2024-11-07 | 77.000 | 77.800 | 76.600 | 77.000 | 66.364 | 455,921 |
| 2024-11-06 | 76.600 | 81.200 | 76.300 | 76.300 | 65.761 | 536,186 |
| 2024-11-05 | 78.800 | 81.400 | 76.800 | 77.800 | 67.053 | 263,926 |
| 2024-11-04 | 77.300 | 81.300 | 77.300 | 77.800 | 67.053 | 347,762 |
| 2024-11-01 | 78.000 | 81.700 | 77.000 | 78.400 | 67.570 | 287,904 |
| 2024-10-31 | 79.200 | 81.700 | 77.444 | 78.200 | 67.398 | 414,739 |
| 2024-10-30 | 77.900 | 81.600 | 77.800 | 80.200 | 69.122 | 329,915 |
| 2024-10-29 | 79.000 | 79.400 | 78.100 | 78.900 | 68.001 | 267,565 |
| 2024-10-28 | 78.500 | 80.000 | 78.280 | 79.100 | 68.174 | 403,883 |
| 2024-10-25 | 78.100 | 81.700 | 78.100 | 78.400 | 67.570 | 161,339 |
| 2024-10-24 | 78.000 | 81.700 | 77.900 | 78.600 | 67.743 | 547,089 |
| 2024-10-23 | 78.300 | 79.000 | 77.600 | 77.600 | 66.881 | 1,738,281 |
| 2024-10-22 | 78.700 | 79.800 | 77.800 | 78.800 | 67.915 | 742,959 |
| 2024-10-21 | 81.700 | 81.800 | 79.000 | 79.600 | 68.605 | 397,494 |
| 2024-10-18 | 82.000 | 83.134 | 80.900 | 81.200 | 69.984 | 835,062 |
| 2024-10-17 | 84.500 | 86.000 | 82.700 | 82.700 | 71.276 | 347,063 |
| 2024-10-16 | 83.600 | 86.700 | 83.300 | 85.200 | 72.138 | 405,814 |
| 2024-10-15 | 83.800 | 85.200 | 82.744 | 83.600 | 70.784 | 231,870 |
| 2024-10-14 | 82.600 | 86.000 | 82.600 | 83.400 | 70.614 | 309,571 |
| 2024-10-11 | 82.500 | 83.400 | 82.200 | 83.400 | 70.614 | 336,516 |
| 2024-10-10 | 82.400 | 87.000 | 82.400 | 82.500 | 69.852 | 346,197 |
| 2024-10-09 | 82.200 | 87.000 | 82.200 | 83.200 | 70.445 | 793,738 |
| 2024-10-08 | 82.200 | 85.000 | 82.200 | 82.400 | 69.768 | 270,518 |
| 2024-10-07 | 84.800 | 86.000 | 83.000 | 83.000 | 70.276 | 401,433 |
| 2024-10-04 | 84.300 | 86.900 | 82.700 | 84.000 | 71.122 | 220,452 |
| 2024-10-03 | 84.100 | 86.900 | 83.700 | 84.800 | 71.800 | 239,077 |
| 2024-10-02 | 82.300 | 85.500 | 82.300 | 84.100 | 71.207 | 412,399 |
| 2024-10-01 | 85.100 | 86.000 | 84.600 | 85.100 | 72.054 | 818,226 |
| 2024-09-30 | 85.000 | 86.600 | 85.000 | 85.400 | 72.308 | 382,479 |
| 2024-09-27 | 86.000 | 86.800 | 83.300 | 86.800 | 73.493 | 631,767 |
| 2024-09-26 | 84.900 | 85.000 | 83.700 | 85.000 | 71.969 | 263,708 |
| 2024-09-25 | 84.900 | 85.700 | 81.100 | 83.700 | 70.868 | 294,238 |
| 2024-09-24 | 83.700 | 85.000 | 82.000 | 83.000 | 70.276 | 793,378 |
| 2024-09-23 | 83.500 | 85.600 | 83.200 | 83.200 | 70.445 | 523,024 |
| 2024-09-20 | 84.200 | 86.600 | 82.400 | 83.400 | 70.614 | 593,712 |
| 2024-09-19 | 83.400 | 85.050 | 83.210 | 84.400 | 71.461 | 282,707 |
| 2024-09-18 | 84.500 | 84.900 | 83.100 | 83.400 | 70.614 | 545,569 |
| 2024-09-17 | 84.900 | 86.100 | 84.000 | 84.000 | 71.122 | 227,580 |
| 2024-09-16 | 85.000 | 86.200 | 84.200 | 84.200 | 71.292 | 759,909 |
| 2024-09-13 | 84.600 | 85.811 | 84.138 | 85.800 | 72.646 | 512,999 |
| 2024-09-12 | 83.200 | 84.449 | 82.700 | 83.800 | 70.953 | 513,123 |
| 2024-09-11 | 83.000 | 83.200 | 81.500 | 83.200 | 70.445 | 392,759 |
| 2024-09-10 | 81.900 | 83.000 | 80.746 | 83.000 | 70.276 | 420,753 |
| 2024-09-09 | 81.000 | 82.116 | 80.000 | 82.000 | 69.429 | 239,648 |
| 2024-09-06 | 78.200 | 82.100 | 78.200 | 81.600 | 69.090 | 344,210 |
| 2024-09-05 | 78.000 | 81.908 | 78.000 | 81.000 | 68.582 | 331,923 |
| 2024-09-04 | 76.000 | 82.000 | 76.000 | 82.000 | 69.429 | 589,469 |
| 2024-09-03 | 76.000 | 80.400 | 76.000 | 78.700 | 66.635 | 396,258 |
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.