Real Estate Credit Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 132.50 | 135.00 | 130.64 | 133.00 | 92.778 | 175,791 |
| 2022-12-30 | 133.00 | 134.50 | 128.62 | 133.50 | 93.126 | 55,330 |
| 2022-12-29 | 132.00 | 134.50 | 130.00 | 130.00 | 90.685 | 51,444 |
| 2022-12-28 | 133.00 | 135.00 | 132.77 | 135.00 | 94.173 | 48,939 |
| 2022-12-23 | 132.50 | 135.00 | 130.00 | 132.50 | 92.429 | 51,488 |
| 2022-12-22 | 130.00 | 133.00 | 129.50 | 133.00 | 92.778 | 332,084 |
| 2022-12-21 | 130.00 | 131.50 | 127.50 | 130.00 | 90.685 | 90,176 |
| 2022-12-20 | 131.50 | 131.50 | 128.00 | 129.50 | 90.336 | 116,944 |
| 2022-12-19 | 131.00 | 132.00 | 130.00 | 130.00 | 90.685 | 170,568 |
| 2022-12-16 | 132.00 | 133.00 | 125.50 | 125.50 | 87.546 | 166,576 |
| 2022-12-15 | 131.50 | 133.00 | 131.00 | 132.00 | 92.080 | 89,455 |
| 2022-12-14 | 133.50 | 134.00 | 131.80 | 133.50 | 93.126 | 190,257 |
| 2022-12-13 | 132.00 | 135.00 | 132.00 | 133.75 | 93.301 | 95,538 |
| 2022-12-12 | 133.00 | 136.50 | 132.00 | 136.00 | 94.870 | 557,072 |
| 2022-12-09 | 133.00 | 135.00 | 132.50 | 132.50 | 92.429 | 57,154 |
| 2022-12-08 | 135.00 | 136.50 | 133.00 | 133.00 | 92.778 | 115,396 |
| 2022-12-07 | 134.00 | 137.00 | 133.00 | 135.00 | 94.173 | 123,680 |
| 2022-12-06 | 131.50 | 135.00 | 131.50 | 135.00 | 94.173 | 490,987 |
| 2022-12-05 | 132.00 | 136.50 | 130.00 | 130.50 | 91.034 | 207,952 |
| 2022-12-02 | 133.50 | 135.50 | 130.50 | 130.50 | 91.034 | 183,305 |
| 2022-12-01 | 133.00 | 135.50 | 131.68 | 132.00 | 92.080 | 141,266 |
| 2022-11-30 | 138.50 | 138.50 | 133.50 | 133.50 | 91.034 | 726,244 |
| 2022-11-29 | 137.00 | 138.50 | 136.50 | 137.50 | 93.761 | 244,079 |
| 2022-11-28 | 138.50 | 138.50 | 135.00 | 136.50 | 93.079 | 290,512 |
| 2022-11-25 | 137.00 | 138.50 | 135.50 | 138.50 | 94.443 | 108,260 |
| 2022-11-24 | 134.50 | 137.50 | 134.50 | 136.00 | 92.738 | 211,970 |
| 2022-11-23 | 135.00 | 138.59 | 134.50 | 134.50 | 91.715 | 105,059 |
| 2022-11-22 | 135.00 | 137.50 | 133.50 | 135.00 | 92.056 | 396,925 |
| 2022-11-21 | 136.00 | 137.50 | 133.50 | 135.00 | 92.056 | 195,284 |
| 2022-11-18 | 135.50 | 137.00 | 134.50 | 134.50 | 91.715 | 107,944 |
| 2022-11-17 | 132.00 | 137.00 | 132.00 | 136.50 | 93.079 | 277,213 |
| 2022-11-16 | 134.00 | 135.61 | 133.00 | 133.00 | 90.693 | 84,058 |
| 2022-11-15 | 135.50 | 136.50 | 133.00 | 135.50 | 92.397 | 402,078 |
| 2022-11-14 | 136.00 | 136.00 | 131.50 | 134.00 | 91.375 | 343,446 |
| 2022-11-11 | 132.50 | 135.00 | 130.72 | 135.00 | 92.056 | 539,943 |
| 2022-11-10 | 132.50 | 133.00 | 130.15 | 133.00 | 90.693 | 105,917 |
| 2022-11-09 | 130.00 | 131.50 | 130.00 | 130.50 | 88.988 | 428,645 |
| 2022-11-08 | 129.50 | 132.00 | 128.50 | 129.00 | 87.965 | 260,354 |
| 2022-11-07 | 130.50 | 131.50 | 129.50 | 130.50 | 88.988 | 163,795 |
| 2022-11-04 | 129.50 | 131.50 | 129.00 | 129.50 | 88.306 | 108,674 |
| 2022-11-03 | 129.00 | 129.14 | 127.00 | 128.50 | 87.624 | 101,824 |
| 2022-11-02 | 128.00 | 130.50 | 127.00 | 129.25 | 88.136 | 1,083,998 |
| 2022-11-01 | 130.00 | 131.00 | 128.50 | 129.00 | 87.965 | 104,563 |
| 2022-10-31 | 128.00 | 130.00 | 128.00 | 129.50 | 88.306 | 186,293 |
| 2022-10-28 | 129.50 | 129.50 | 127.03 | 128.00 | 87.283 | 127,235 |
| 2022-10-27 | 126.50 | 129.00 | 125.50 | 127.00 | 86.601 | 238,901 |
| 2022-10-26 | 128.00 | 128.50 | 124.00 | 127.00 | 86.601 | 83,903 |
| 2022-10-25 | 126.00 | 130.15 | 125.50 | 125.50 | 85.578 | 178,326 |
| 2022-10-24 | 127.50 | 127.70 | 125.50 | 126.50 | 86.260 | 111,807 |
| 2022-10-21 | 126.00 | 127.50 | 124.50 | 125.25 | 85.408 | 184,992 |
| 2022-10-20 | 128.50 | 130.00 | 123.00 | 124.00 | 84.556 | 307,089 |
| 2022-10-19 | 128.00 | 131.49 | 126.96 | 128.50 | 87.624 | 69,469 |
| 2022-10-18 | 129.50 | 130.00 | 124.50 | 128.50 | 87.624 | 110,914 |
| 2022-10-17 | 125.00 | 129.00 | 124.90 | 128.25 | 87.454 | 166,176 |
| 2022-10-14 | 123.50 | 126.50 | 121.50 | 123.75 | 84.385 | 491,611 |
| 2022-10-13 | 118.50 | 126.47 | 118.50 | 121.50 | 82.851 | 585,242 |
| 2022-10-12 | 125.00 | 125.00 | 115.50 | 122.00 | 83.192 | 874,098 |
| 2022-10-11 | 133.00 | 136.50 | 125.00 | 126.00 | 85.919 | 193,338 |
| 2022-10-10 | 135.00 | 137.50 | 130.00 | 130.00 | 88.647 | 131,300 |
| 2022-10-07 | 135.00 | 137.50 | 131.52 | 133.00 | 90.693 | 142,173 |
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.