Real Estate Credit Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	146.00	147.50	145.50	146.00	97.536	110,213
2022-07-12	146.00	147.50	145.47	146.00	97.536	129,906
2022-07-11	145.50	147.50	144.50	144.50	96.534	163,336
2022-07-08	145.50	146.00	144.00	144.50	96.534	175,502
2022-07-07	145.50	146.00	142.50	144.00	96.200	187,561
2022-07-06	149.50	149.50	148.44	148.50	97.202	271,419
2022-07-05	149.43	149.50	148.00	148.75	97.365	90,318
2022-07-04	146.00	150.00	146.00	148.00	96.875	113,523
2022-07-01	149.50	150.14	146.00	146.50	95.893	270,854
2022-06-30	147.00	150.00	147.00	148.00	96.875	90,423
2022-06-29	149.50	149.50	147.00	148.00	96.875	737,898
2022-06-28	149.00	151.00	147.88	151.00	98.838	89,346
2022-06-27	149.50	151.50	147.88	149.50	97.856	90,140
2022-06-24	148.50	150.68	147.50	148.00	96.875	237,453
2022-06-23	150.00	150.48	147.50	147.50	96.547	278,541
2022-06-22	151.50	151.50	148.72	149.00	97.529	61,915
2022-06-21	152.50	152.50	149.00	149.00	97.529	57,903
2022-06-20	150.00	153.00	149.54	152.00	99.493	449,196
2022-06-17	150.00	151.00	148.91	149.50	97.856	277,458
2022-06-16	150.00	151.00	149.91	150.50	98.511	146,275
2022-06-15	149.50	150.10	149.00	150.00	98.184	151,649
2022-06-14	150.50	151.50	149.00	149.00	97.529	176,348
2022-06-13	149.50	150.50	147.00	149.00	97.529	1,012,131
2022-06-10	152.00	152.00	149.00	149.00	97.529	211,367
2022-06-09	149.50	151.00	149.00	149.00	97.529	273,395
2022-06-08	151.50	151.50	148.50	149.50	97.856	198,002
2022-06-07	149.50	152.50	149.50	150.50	98.511	313,653
2022-06-06	151.50	153.00	149.00	149.00	97.529	475,195
2022-06-01	150.00	151.17	148.50	149.00	97.529	205,991
2022-05-31	150.00	151.50	147.00	148.50	97.202	248,929
2022-05-30	151.00	152.00	149.27	151.50	99.166	154,145
2022-05-27	148.50	150.50	148.50	149.50	97.856	195,459
2022-05-26	151.00	151.50	147.50	149.00	97.529	633,342
2022-05-25	150.00	151.34	149.50	151.00	98.838	204,049
2022-05-24	152.50	152.50	150.50	150.50	98.511	124,899
2022-05-23	152.00	152.50	150.05	150.50	98.511	195,284
2022-05-20	152.00	152.00	150.00	151.50	99.166	100,516
2022-05-19	152.00	152.00	150.00	152.00	99.493	144,340
2022-05-18	151.50	152.00	150.50	152.00	99.493	226,155
2022-05-17	149.50	150.89	149.00	150.50	98.511	149,157
2022-05-16	150.00	150.75	148.67	149.00	97.529	82,597
2022-05-13	149.50	151.00	147.50	150.75	98.675	233,383
2022-05-12	150.00	151.89	148.50	149.00	97.529	218,071
2022-05-11	152.50	152.50	150.50	150.50	98.511	208,944
2022-05-10	152.50	152.50	150.00	150.00	98.184	50,615
2022-05-09	152.00	154.00	148.79	150.00	98.184	339,611
2022-05-06	154.50	156.50	152.50	152.50	99.820	183,578
2022-05-05	155.00	155.00	154.00	154.50	101.13	613,706
2022-05-04	154.00	155.00	153.00	153.00	100.15	95,417
2022-05-03	153.00	155.00	152.50	154.00	100.80	125,943
2022-04-29	154.50	156.00	152.50	152.50	99.820	128,793
2022-04-28	153.50	154.50	153.50	154.00	100.80	96,035
2022-04-27	154.00	155.50	151.98	154.50	101.13	253,959
2022-04-26	154.50	154.69	151.50	154.00	100.80	310,000
2022-04-25	154.50	155.00	153.00	155.00	101.46	249,174
2022-04-22	153.00	155.00	152.82	153.00	100.15	403,172
2022-04-21	153.00	155.00	151.97	153.50	100.47	145,115
2022-04-20	152.00	153.50	151.47	153.00	100.15	243,000
2022-04-19	150.00	152.50	148.50	151.00	98.838	120,530
2022-04-14	151.50	151.50	148.00	151.00	98.838	144,327

← NewerPage 19 of 22 · 1,263 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.