Real Estate Credit Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 118.50 | 118.50 | 117.50 | 118.50 | 92.961 | 1,769,285 |
| 2024-06-06 | 118.50 | 118.50 | 117.50 | 118.50 | 92.961 | 227,312 |
| 2024-06-05 | 117.50 | 118.50 | 116.82 | 118.50 | 92.961 | 162,033 |
| 2024-06-04 | 116.50 | 118.50 | 115.00 | 117.00 | 91.785 | 592,416 |
| 2024-06-03 | 118.00 | 119.00 | 117.00 | 119.00 | 93.354 | 156,316 |
| 2024-05-31 | 118.00 | 119.00 | 117.50 | 117.50 | 92.177 | 215,015 |
| 2024-05-30 | 118.50 | 119.00 | 117.00 | 117.50 | 92.177 | 306,780 |
| 2024-05-29 | 118.00 | 119.00 | 117.13 | 118.50 | 92.961 | 303,876 |
| 2024-05-28 | 118.50 | 119.00 | 116.50 | 118.00 | 92.569 | 476,157 |
| 2024-05-24 | 117.00 | 118.50 | 117.00 | 118.50 | 92.961 | 575,862 |
| 2024-05-23 | 117.50 | 118.50 | 117.00 | 117.50 | 92.177 | 462,715 |
| 2024-05-22 | 117.50 | 119.50 | 117.50 | 118.50 | 92.961 | 173,646 |
| 2024-05-21 | 118.00 | 118.50 | 117.50 | 117.50 | 92.177 | 96,961 |
| 2024-05-20 | 118.00 | 120.00 | 117.93 | 118.50 | 92.961 | 84,251 |
| 2024-05-17 | 118.00 | 119.50 | 117.50 | 118.00 | 92.569 | 112,471 |
| 2024-05-16 | 118.00 | 120.00 | 118.00 | 118.00 | 92.569 | 115,602 |
| 2024-05-15 | 117.50 | 119.00 | 117.50 | 117.50 | 92.177 | 298,781 |
| 2024-05-14 | 119.00 | 119.50 | 117.18 | 117.50 | 92.177 | 660,161 |
| 2024-05-13 | 118.00 | 119.00 | 117.50 | 117.50 | 92.177 | 623,999 |
| 2024-05-10 | 119.00 | 119.00 | 117.00 | 118.00 | 92.569 | 191,858 |
| 2024-05-09 | 118.00 | 119.00 | 117.50 | 118.00 | 92.569 | 347,726 |
| 2024-05-08 | 117.50 | 119.00 | 117.00 | 118.00 | 92.569 | 760,819 |
| 2024-05-07 | 117.50 | 118.50 | 117.00 | 118.00 | 92.569 | 195,702 |
| 2024-05-03 | 117.00 | 119.00 | 116.74 | 118.00 | 92.569 | 406,366 |
| 2024-05-02 | 117.00 | 117.10 | 116.50 | 117.00 | 91.785 | 8,264,951 |
| 2024-05-01 | 117.00 | 117.70 | 116.75 | 117.00 | 91.785 | 170,243 |
| 2024-04-30 | 117.00 | 118.69 | 116.50 | 116.50 | 91.392 | 338,430 |
| 2024-04-29 | 116.50 | 118.25 | 116.39 | 116.50 | 91.392 | 213,171 |
| 2024-04-26 | 116.50 | 118.00 | 115.00 | 116.00 | 91.000 | 305,720 |
| 2024-04-25 | 116.50 | 118.00 | 115.00 | 116.00 | 91.000 | 1,219,776 |
| 2024-04-24 | 116.50 | 117.00 | 115.00 | 116.00 | 91.000 | 1,150,880 |
| 2024-04-23 | 117.00 | 117.50 | 115.86 | 116.00 | 91.000 | 1,145,411 |
| 2024-04-22 | 116.50 | 117.00 | 115.00 | 115.50 | 90.608 | 3,263,776 |
| 2024-04-19 | 115.50 | 116.00 | 115.50 | 115.50 | 90.608 | 116,893 |
| 2024-04-18 | 115.50 | 117.00 | 115.50 | 116.00 | 91.000 | 308,450 |
| 2024-04-17 | 116.50 | 117.00 | 115.00 | 115.00 | 90.216 | 262,251 |
| 2024-04-16 | 115.00 | 116.50 | 114.00 | 115.50 | 90.608 | 264,871 |
| 2024-04-15 | 115.00 | 116.50 | 115.00 | 115.00 | 90.216 | 241,299 |
| 2024-04-12 | 115.50 | 116.50 | 114.50 | 116.50 | 91.392 | 402,807 |
| 2024-04-11 | 115.50 | 116.50 | 115.00 | 115.00 | 90.216 | 252,444 |
| 2024-04-10 | 116.50 | 116.50 | 115.02 | 115.50 | 90.608 | 264,444 |
| 2024-04-09 | 115.50 | 116.50 | 115.00 | 115.00 | 90.216 | 408,269 |
| 2024-04-08 | 116.00 | 117.00 | 115.21 | 115.50 | 90.608 | 456,191 |
| 2024-04-05 | 115.00 | 116.00 | 114.00 | 115.50 | 90.608 | 962,183 |
| 2024-04-04 | 115.50 | 115.75 | 113.98 | 114.00 | 89.431 | 1,007,687 |
| 2024-04-03 | 116.00 | 117.50 | 113.91 | 114.00 | 89.431 | 335,831 |
| 2024-04-02 | 117.00 | 117.05 | 113.50 | 114.00 | 89.431 | 565,512 |
| 2024-03-28 | 118.00 | 118.05 | 114.50 | 114.50 | 89.823 | 697,096 |
| 2024-03-27 | 117.00 | 117.50 | 115.50 | 116.00 | 91.000 | 267,177 |
| 2024-03-26 | 118.50 | 120.00 | 115.50 | 116.00 | 91.000 | 301,713 |
| 2024-03-25 | 118.00 | 119.00 | 117.00 | 118.00 | 92.569 | 346,232 |
| 2024-03-22 | 119.50 | 119.50 | 117.00 | 118.50 | 92.961 | 469,043 |
| 2024-03-21 | 117.50 | 120.00 | 116.55 | 117.00 | 91.785 | 671,365 |
| 2024-03-20 | 118.00 | 119.50 | 116.54 | 119.50 | 93.746 | 1,167,929 |
| 2024-03-19 | 118.00 | 120.00 | 116.50 | 117.50 | 92.177 | 283,324 |
| 2024-03-18 | 120.00 | 122.00 | 118.00 | 118.50 | 92.961 | 167,866 |
| 2024-03-15 | 120.00 | 121.00 | 119.38 | 120.00 | 94.138 | 259,791 |
| 2024-03-14 | 121.00 | 123.00 | 119.50 | 120.00 | 94.138 | 319,181 |
| 2024-03-13 | 122.00 | 124.00 | 121.50 | 121.50 | 92.961 | 162,270 |
| 2024-03-12 | 120.00 | 123.33 | 120.00 | 122.00 | 93.344 | 2,452,583 |
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.