Real Estate Credit Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	126.00	126.00	124.00	126.00	89.848	146,028
2023-06-26	125.50	127.00	122.00	122.00	86.995	212,211
2023-06-23	125.00	126.50	124.00	125.50	89.491	91,800
2023-06-22	125.00	127.50	125.00	125.00	89.135	207,136
2023-06-21	126.50	128.50	124.50	125.00	89.135	185,636
2023-06-20	128.00	128.00	125.00	125.00	89.135	114,726
2023-06-19	128.50	128.50	126.00	128.50	91.630	152,820
2023-06-16	125.50	128.00	124.60	126.00	89.848	278,801
2023-06-15	125.50	126.00	124.00	125.00	89.135	398,421
2023-06-14	125.00	127.50	124.00	124.50	88.778	143,098
2023-06-13	127.50	128.50	123.95	125.00	89.135	221,099
2023-06-12	127.00	127.50	126.00	127.00	90.561	123,496
2023-06-09	127.00	129.00	126.00	126.50	90.204	171,786
2023-06-08	125.50	127.00	124.05	127.00	90.561	168,607
2023-06-07	124.50	125.00	122.66	125.00	89.135	179,409
2023-06-06	121.00	124.50	121.00	123.50	88.065	706,322
2023-06-05	123.50	124.50	121.00	121.50	86.639	622,737
2023-06-02	123.00	125.00	122.50	124.00	88.422	126,683
2023-06-01	123.50	124.50	123.00	123.75	88.243	204,910
2023-05-31	124.00	126.50	123.06	123.50	88.065	282,850
2023-05-30	125.00	127.50	124.00	124.75	88.956	162,785
2023-05-26	126.00	127.50	124.00	124.00	88.422	198,522
2023-05-25	126.00	127.00	124.00	125.50	89.491	235,776
2023-05-24	125.00	127.50	124.00	126.00	89.848	72,446
2023-05-23	126.00	129.00	124.50	125.50	89.491	184,697
2023-05-22	126.00	129.00	125.00	125.00	89.135	636,324
2023-05-19	125.50	127.50	125.50	125.50	89.491	112,778
2023-05-18	127.00	129.00	125.02	126.00	89.848	230,768
2023-05-17	126.50	127.50	125.72	126.50	90.204	252,928
2023-05-16	125.50	129.00	125.50	126.50	90.204	159,692
2023-05-15	127.00	129.00	125.00	126.50	90.204	314,586
2023-05-12	126.50	129.00	126.00	127.00	90.561	586,767
2023-05-11	126.50	128.50	124.50	126.00	89.848	156,742
2023-05-10	127.00	129.00	126.00	126.00	89.848	480,455
2023-05-09	128.00	129.50	126.00	126.50	90.204	206,465
2023-05-05	126.00	129.50	125.13	128.00	91.274	128,520
2023-05-04	127.00	130.50	125.25	126.00	89.848	334,041
2023-05-03	128.00	131.50	127.00	127.00	90.561	270,795
2023-05-02	128.50	131.50	127.00	128.00	91.274	347,949
2023-04-28	127.00	131.50	127.00	128.50	91.630	125,398
2023-04-27	128.50	132.50	126.00	126.00	89.848	324,260
2023-04-26	130.00	132.50	128.50	128.50	91.630	232,687
2023-04-25	130.00	132.50	128.50	128.50	91.630	829,153
2023-04-24	130.00	133.00	129.50	129.50	92.343	309,781
2023-04-21	130.50	133.50	130.50	131.00	93.413	263,573
2023-04-20	131.00	134.00	131.00	131.00	93.413	119,625
2023-04-19	131.00	133.00	130.50	130.50	93.057	216,207
2023-04-18	131.50	133.00	131.00	131.50	93.770	71,626
2023-04-17	133.00	134.50	131.00	132.00	94.126	93,451
2023-04-14	133.50	136.00	130.50	132.50	94.483	381,888
2023-04-13	134.50	136.00	132.10	133.50	95.196	153,976
2023-04-12	134.00	136.00	133.00	133.50	95.196	403,330
2023-04-11	133.00	134.23	131.72	132.50	94.483	257,890
2023-04-06	132.50	136.00	131.32	132.00	94.126	282,954
2023-04-05	131.00	134.00	131.00	132.50	94.483	131,725
2023-04-04	134.50	136.50	131.00	131.00	93.413	301,950
2023-04-03	134.00	137.00	132.33	134.00	95.552	284,553
2023-03-31	135.50	136.00	133.50	133.50	95.196	496,451
2023-03-30	136.50	137.00	134.50	134.50	95.909	97,224
2023-03-29	137.00	137.50	132.00	134.00	95.552	233,826

← NewerPage 15 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.