Real Estate Credit Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 134.50 | 137.50 | 133.00 | 136.00 | 92.738 | 196,182 |
| 2022-10-05 | 134.00 | 137.47 | 134.00 | 134.00 | 91.375 | 399,862 |
| 2022-10-04 | 132.00 | 136.37 | 128.50 | 134.00 | 91.375 | 657,879 |
| 2022-10-03 | 132.00 | 136.50 | 131.50 | 131.50 | 89.670 | 127,032 |
| 2022-09-30 | 130.50 | 136.50 | 128.00 | 134.50 | 91.715 | 127,136 |
| 2022-09-29 | 128.00 | 130.55 | 126.63 | 128.00 | 87.283 | 85,511 |
| 2022-09-28 | 128.00 | 131.00 | 125.00 | 131.00 | 89.329 | 246,895 |
| 2022-09-27 | 127.00 | 131.50 | 125.00 | 130.00 | 88.647 | 496,991 |
| 2022-09-26 | 137.00 | 138.33 | 124.00 | 124.00 | 84.556 | 818,036 |
| 2022-09-23 | 138.00 | 140.00 | 135.00 | 135.00 | 92.056 | 94,580 |
| 2022-09-22 | 137.50 | 140.00 | 136.50 | 139.00 | 94.784 | 125,364 |
| 2022-09-21 | 137.00 | 139.50 | 136.00 | 138.00 | 94.102 | 103,940 |
| 2022-09-20 | 137.00 | 140.08 | 136.00 | 136.00 | 92.738 | 215,882 |
| 2022-09-16 | 138.00 | 139.70 | 136.00 | 136.00 | 92.738 | 608,255 |
| 2022-09-15 | 140.50 | 143.50 | 138.00 | 138.00 | 94.102 | 172,431 |
| 2022-09-14 | 140.00 | 141.00 | 138.93 | 139.00 | 94.784 | 352,112 |
| 2022-09-13 | 139.50 | 142.00 | 139.50 | 139.50 | 95.125 | 269,102 |
| 2022-09-12 | 140.70 | 141.00 | 139.50 | 139.50 | 95.125 | 457,163 |
| 2022-09-09 | 143.00 | 143.20 | 139.78 | 140.00 | 95.466 | 472,657 |
| 2022-09-08 | 141.00 | 143.00 | 139.50 | 141.50 | 96.489 | 690,847 |
| 2022-09-07 | 142.00 | 142.50 | 140.00 | 142.00 | 96.830 | 358,359 |
| 2022-09-06 | 143.50 | 143.50 | 141.00 | 142.00 | 96.830 | 81,435 |
| 2022-09-05 | 141.50 | 143.50 | 141.00 | 142.50 | 97.171 | 145,734 |
| 2022-09-02 | 143.50 | 143.50 | 140.00 | 141.50 | 96.489 | 191,493 |
| 2022-09-01 | 143.00 | 144.00 | 142.00 | 143.00 | 97.512 | 131,046 |
| 2022-08-31 | 143.50 | 145.00 | 143.00 | 143.00 | 97.512 | 94,140 |
| 2022-08-30 | 143.50 | 146.00 | 143.50 | 144.50 | 98.534 | 212,769 |
| 2022-08-26 | 143.50 | 145.60 | 143.50 | 145.00 | 98.875 | 122,255 |
| 2022-08-25 | 144.00 | 146.00 | 144.00 | 144.00 | 98.194 | 733,952 |
| 2022-08-24 | 144.00 | 145.53 | 143.75 | 144.00 | 98.194 | 413,755 |
| 2022-08-23 | 144.00 | 145.61 | 143.83 | 144.00 | 98.194 | 296,146 |
| 2022-08-22 | 145.00 | 146.00 | 144.50 | 145.50 | 99.216 | 445,466 |
| 2022-08-19 | 145.75 | 147.00 | 145.63 | 147.00 | 100.24 | 61,411 |
| 2022-08-18 | 146.00 | 147.50 | 145.50 | 147.00 | 100.24 | 116,283 |
| 2022-08-17 | 148.00 | 148.90 | 147.75 | 147.75 | 98.705 | 107,679 |
| 2022-08-16 | 149.00 | 149.00 | 147.50 | 149.00 | 99.540 | 131,850 |
| 2022-08-15 | 150.00 | 150.00 | 147.53 | 149.00 | 99.540 | 117,665 |
| 2022-08-12 | 148.50 | 149.00 | 148.00 | 148.00 | 98.872 | 125,092 |
| 2022-08-11 | 148.50 | 149.00 | 147.00 | 148.50 | 99.206 | 413,796 |
| 2022-08-10 | 148.00 | 148.90 | 146.50 | 147.00 | 98.204 | 58,122 |
| 2022-08-09 | 150.00 | 150.00 | 148.00 | 148.00 | 98.872 | 1,374,348 |
| 2022-08-08 | 148.00 | 150.00 | 148.00 | 148.75 | 99.373 | 345,990 |
| 2022-08-05 | 147.00 | 148.00 | 146.18 | 147.00 | 98.204 | 50,656 |
| 2022-08-04 | 146.50 | 147.69 | 145.00 | 147.50 | 98.538 | 501,875 |
| 2022-08-03 | 146.00 | 146.50 | 145.50 | 145.50 | 97.202 | 189,153 |
| 2022-08-02 | 146.00 | 146.00 | 144.97 | 145.50 | 97.202 | 113,606 |
| 2022-08-01 | 145.50 | 146.00 | 143.81 | 145.25 | 97.035 | 148,406 |
| 2022-07-29 | 145.00 | 146.00 | 143.71 | 145.50 | 97.202 | 257,782 |
| 2022-07-28 | 143.00 | 145.50 | 143.00 | 145.00 | 96.868 | 83,171 |
| 2022-07-27 | 145.00 | 145.00 | 143.50 | 143.50 | 95.866 | 70,838 |
| 2022-07-26 | 143.50 | 145.50 | 143.00 | 145.00 | 96.868 | 145,647 |
| 2022-07-25 | 143.50 | 145.00 | 142.50 | 143.00 | 95.532 | 89,744 |
| 2022-07-22 | 142.00 | 144.00 | 140.97 | 142.00 | 94.864 | 929,309 |
| 2022-07-21 | 144.00 | 144.50 | 140.00 | 142.00 | 94.864 | 246,644 |
| 2022-07-20 | 144.00 | 146.00 | 142.00 | 144.00 | 96.200 | 262,617 |
| 2022-07-19 | 144.00 | 146.00 | 144.00 | 145.00 | 96.868 | 15,535 |
| 2022-07-18 | 144.50 | 146.00 | 144.00 | 144.00 | 96.200 | 224,808 |
| 2022-07-15 | 144.50 | 145.79 | 144.00 | 145.50 | 97.202 | 105,959 |
| 2022-07-14 | 145.50 | 146.00 | 144.00 | 144.75 | 96.701 | 155,318 |
| 2022-07-13 | 146.00 | 147.50 | 145.50 | 146.00 | 97.536 | 110,213 |
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.