Real Estate Credit Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 129.00 | 129.50 | 127.00 | 128.00 | 102.97 | 163,323 |
| 2024-08-30 | 128.50 | 129.50 | 127.28 | 127.50 | 102.56 | 229,045 |
| 2024-08-29 | 129.00 | 130.00 | 128.50 | 128.50 | 103.37 | 63,351 |
| 2024-08-28 | 127.50 | 129.50 | 127.50 | 128.00 | 102.97 | 167,823 |
| 2024-08-27 | 127.00 | 129.50 | 126.25 | 127.00 | 102.16 | 187,179 |
| 2024-08-23 | 128.00 | 129.50 | 127.00 | 127.00 | 102.16 | 126,819 |
| 2024-08-22 | 127.50 | 130.00 | 126.55 | 127.50 | 102.56 | 379,896 |
| 2024-08-21 | 128.00 | 130.00 | 126.50 | 130.00 | 104.58 | 94,922 |
| 2024-08-20 | 126.50 | 129.50 | 124.58 | 126.00 | 101.36 | 108,437 |
| 2024-08-19 | 127.00 | 129.50 | 126.50 | 126.50 | 101.76 | 63,105 |
| 2024-08-16 | 128.00 | 129.50 | 126.50 | 126.50 | 101.76 | 121,432 |
| 2024-08-15 | 128.00 | 128.86 | 128.00 | 128.00 | 102.97 | 225,022 |
| 2024-08-14 | 127.50 | 130.00 | 127.50 | 128.00 | 102.97 | 253,243 |
| 2024-08-13 | 125.50 | 127.00 | 125.50 | 127.00 | 102.16 | 464,391 |
| 2024-08-12 | 126.50 | 126.50 | 125.37 | 126.50 | 101.76 | 207,951 |
| 2024-08-09 | 126.00 | 127.43 | 125.00 | 125.00 | 100.55 | 90,065 |
| 2024-08-08 | 125.00 | 126.00 | 123.93 | 125.00 | 100.55 | 70,502 |
| 2024-08-07 | 124.00 | 125.84 | 121.85 | 124.00 | 99.749 | 132,558 |
| 2024-08-06 | 122.50 | 124.00 | 120.50 | 120.50 | 96.934 | 418,823 |
| 2024-08-05 | 124.00 | 126.00 | 120.65 | 121.00 | 97.336 | 216,586 |
| 2024-08-02 | 122.50 | 126.00 | 122.50 | 122.50 | 98.542 | 1,078,793 |
| 2024-08-01 | 123.50 | 125.00 | 122.50 | 124.00 | 99.749 | 126,185 |
| 2024-07-31 | 123.50 | 124.00 | 122.50 | 123.00 | 98.945 | 85,479 |
| 2024-07-30 | 120.00 | 124.50 | 120.00 | 123.50 | 99.347 | 133,272 |
| 2024-07-29 | 122.00 | 122.50 | 121.50 | 122.00 | 98.140 | 185,080 |
| 2024-07-26 | 122.00 | 122.98 | 121.50 | 121.50 | 97.738 | 633,677 |
| 2024-07-25 | 120.00 | 123.00 | 120.00 | 122.50 | 98.542 | 108,193 |
| 2024-07-24 | 120.00 | 122.00 | 119.50 | 121.00 | 97.336 | 368,456 |
| 2024-07-23 | 123.00 | 123.82 | 118.88 | 121.00 | 97.336 | 238,272 |
| 2024-07-22 | 123.00 | 124.50 | 123.00 | 123.00 | 98.945 | 79,044 |
| 2024-07-19 | 123.50 | 124.50 | 123.00 | 123.00 | 98.945 | 176,687 |
| 2024-07-18 | 124.00 | 124.50 | 123.00 | 123.50 | 99.347 | 192,859 |
| 2024-07-17 | 124.00 | 124.00 | 123.13 | 124.00 | 99.749 | 155,018 |
| 2024-07-16 | 121.00 | 124.00 | 121.00 | 123.00 | 98.945 | 150,762 |
| 2024-07-15 | 123.00 | 124.00 | 122.50 | 122.50 | 98.542 | 144,191 |
| 2024-07-12 | 122.00 | 123.00 | 122.00 | 122.00 | 98.140 | 115,809 |
| 2024-07-11 | 121.00 | 123.00 | 120.00 | 123.00 | 98.945 | 1,949,327 |
| 2024-07-10 | 121.50 | 122.00 | 120.00 | 120.00 | 96.531 | 279,522 |
| 2024-07-09 | 122.00 | 122.00 | 119.50 | 121.50 | 97.738 | 690,056 |
| 2024-07-08 | 120.00 | 121.50 | 119.48 | 120.00 | 96.531 | 317,976 |
| 2024-07-05 | 121.00 | 121.50 | 119.50 | 120.00 | 96.531 | 209,707 |
| 2024-07-04 | 120.00 | 122.00 | 119.21 | 120.50 | 96.934 | 223,315 |
| 2024-07-03 | 122.00 | 122.50 | 121.00 | 121.00 | 94.922 | 139,369 |
| 2024-07-02 | 121.50 | 123.50 | 121.50 | 121.50 | 95.315 | 322,357 |
| 2024-07-01 | 122.50 | 123.00 | 122.00 | 122.50 | 96.099 | 401,168 |
| 2024-06-28 | 122.50 | 122.50 | 121.25 | 122.00 | 95.707 | 653,073 |
| 2024-06-27 | 121.50 | 122.00 | 121.00 | 121.50 | 95.315 | 309,879 |
| 2024-06-26 | 121.50 | 122.50 | 120.00 | 120.00 | 94.138 | 151,656 |
| 2024-06-25 | 122.00 | 123.50 | 120.50 | 121.00 | 94.922 | 61,219 |
| 2024-06-24 | 122.50 | 123.50 | 121.88 | 122.00 | 95.707 | 69,184 |
| 2024-06-21 | 122.00 | 123.50 | 121.50 | 123.50 | 96.884 | 175,303 |
| 2024-06-20 | 123.00 | 124.08 | 122.00 | 124.00 | 97.276 | 404,284 |
| 2024-06-19 | 123.50 | 123.50 | 121.50 | 122.50 | 96.099 | 111,027 |
| 2024-06-18 | 122.50 | 123.38 | 121.50 | 122.00 | 95.707 | 218,473 |
| 2024-06-17 | 120.00 | 124.00 | 120.00 | 124.00 | 97.276 | 1,673,429 |
| 2024-06-14 | 121.00 | 122.50 | 120.00 | 122.00 | 95.707 | 370,183 |
| 2024-06-13 | 122.00 | 122.00 | 120.00 | 120.00 | 94.138 | 264,207 |
| 2024-06-12 | 120.00 | 121.00 | 120.00 | 121.00 | 94.922 | 335,033 |
| 2024-06-11 | 120.00 | 120.75 | 119.00 | 120.00 | 94.138 | 94,982 |
| 2024-06-10 | 118.50 | 120.00 | 118.00 | 119.00 | 93.354 | 1,867,079 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0300 GBP |
| 2026-07-02 | 0.0300 GBP |
| 2026-03-12 | 0.0300 GBP |
| 2025-12-04 | 0.0300 GBP |
| 2025-09-25 | 0.0300 GBP |
| 2025-07-03 | 0.0300 GBP |
| 2025-03-13 | 0.0300 GBP |
| 2024-12-05 | 0.0300 GBP |
| 2024-09-26 | 0.0300 GBP |
| 2024-07-04 | 0.0300 GBP |
| 2024-03-14 | 0.0300 GBP |
| 2023-12-07 | 0.0300 GBP |
| 2023-09-21 | 0.0300 GBP |
| 2023-07-06 | 0.0300 GBP |
| 2023-03-02 | 0.0300 GBP |
| 2022-12-01 | 0.0300 GBP |
| 2022-08-18 | 0.0300 GBP |
| 2022-07-07 | 0.0300 GBP |
| 2022-03-03 | 0.0300 GBP |
| 2021-12-02 | 0.0300 GBP |
| 2021-08-19 | 0.0300 GBP |
| 2021-07-08 | 0.0300 GBP |
| 2021-03-04 | 0.0300 GBP |
| 2020-12-10 | 0.0300 GBP |
| 2020-08-20 | 0.0300 GBP |
| 2020-07-02 | 0.0300 GBP |
| 2020-03-05 | 0.0300 GBP |
| 2019-12-12 | 0.0300 GBP |
| 2019-08-22 | 0.0300 GBP |
| 2019-07-04 | 0.0300 GBP |
| 2019-03-07 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.