Real Estate Credit Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	132.00	132.50	130.50	132.00	96.422	102,635
2023-09-19	132.50	132.50	130.92	131.50	96.057	94,694
2023-09-18	132.00	132.53	132.00	132.00	96.422	61,734
2023-09-15	131.50	133.50	131.32	133.50	97.518	326,869
2023-09-14	132.00	133.50	130.50	130.50	95.326	189,716
2023-09-13	131.00	132.50	130.68	132.50	96.787	152,378
2023-09-12	131.00	132.00	130.50	130.50	95.326	76,181
2023-09-11	131.50	131.50	130.00	130.50	95.326	186,063
2023-09-08	131.50	131.50	130.00	130.00	94.961	153,662
2023-09-07	132.00	132.00	130.80	131.00	95.691	137,923
2023-09-06	130.00	132.00	130.00	132.00	96.422	774,517
2023-09-05	131.50	132.00	129.50	131.50	96.057	695,736
2023-09-04	129.50	132.00	129.50	131.50	96.057	248,077
2023-09-01	129.00	129.50	128.00	129.00	94.231	766,872
2023-08-31	128.00	129.50	128.00	129.00	94.231	286,312
2023-08-30	127.50	128.50	126.80	128.00	93.500	1,196,169
2023-08-29	126.50	127.50	126.50	127.00	92.770	614,844
2023-08-25	125.50	127.00	125.00	126.50	92.404	872,726
2023-08-24	126.00	126.40	125.15	126.00	92.039	811,781
2023-08-23	126.00	126.44	124.00	126.00	92.039	1,079,714
2023-08-22	126.50	126.50	124.00	126.00	92.039	101,699
2023-08-21	125.50	126.00	124.00	125.50	91.674	104,512
2023-08-18	124.50	126.00	124.50	124.50	90.943	31,997
2023-08-17	125.50	125.66	124.00	124.50	90.943	79,767
2023-08-16	125.00	125.70	124.00	124.00	90.578	83,469
2023-08-15	125.00	126.00	124.00	124.00	90.578	148,944
2023-08-14	127.00	127.00	124.50	124.50	90.943	184,768
2023-08-11	125.00	127.00	124.50	125.00	91.309	508,434
2023-08-10	124.50	126.50	124.39	126.25	92.222	343,051
2023-08-09	123.50	125.00	123.00	124.00	90.578	1,403,087
2023-08-08	123.50	123.50	123.00	123.00	89.848	1,624,415
2023-08-07	123.00	123.50	122.50	123.50	90.213	105,941
2023-08-04	122.50	123.50	121.53	123.50	90.213	303,698
2023-08-03	122.00	122.03	120.00	122.00	89.117	118,046
2023-08-02	121.50	123.00	121.00	122.00	89.117	796,719
2023-08-01	123.00	123.00	122.50	122.50	89.482	180,975
2023-07-31	121.50	123.00	121.00	123.00	89.848	391,033
2023-07-28	121.50	122.00	120.51	121.50	88.752	137,607
2023-07-27	121.50	122.00	120.50	121.00	88.387	89,052
2023-07-26	121.00	122.00	120.50	122.00	89.117	3,444,697
2023-07-25	121.00	122.50	121.00	122.00	89.117	144,080
2023-07-24	122.00	122.80	121.00	121.00	88.387	137,688
2023-07-21	123.00	123.00	122.15	123.00	89.848	32,033
2023-07-20	122.50	123.00	122.00	122.50	89.482	345,633
2023-07-19	123.00	124.50	122.50	122.50	89.482	236,372
2023-07-18	122.50	123.00	121.50	121.50	88.752	135,826
2023-07-17	121.00	121.65	120.50	120.50	88.022	163,155
2023-07-14	119.50	122.15	119.10	121.50	88.752	247,809
2023-07-13	121.00	122.00	119.00	120.00	87.656	282,553
2023-07-12	120.00	121.50	109.50	120.50	88.022	174,315
2023-07-11	123.00	123.00	119.50	119.50	87.291	302,585
2023-07-10	122.50	124.50	122.00	122.50	89.482	119,063
2023-07-07	122.50	124.50	122.50	123.00	89.848	30,956
2023-07-06	123.00	125.00	122.00	122.00	89.117	231,330
2023-07-05	126.00	126.50	124.00	126.00	89.848	212,932
2023-07-04	125.00	126.50	123.00	125.50	89.491	137,498
2023-07-03	126.00	128.00	124.95	126.00	89.848	260,230
2023-06-30	126.00	127.00	126.00	126.00	89.848	137,563
2023-06-29	125.50	127.00	124.00	126.00	89.848	219,342
2023-06-28	124.50	127.50	124.50	126.00	89.848	247,543

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.