Real Estate Credit Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 149.50 | 152.00 | 148.50 | 151.00 | 98.838 | 533,996 |
| 2022-04-12 | 150.50 | 152.00 | 148.50 | 150.75 | 98.675 | 260,491 |
| 2022-04-11 | 149.50 | 151.00 | 149.00 | 149.00 | 97.529 | 175,930 |
| 2022-04-08 | 150.00 | 151.05 | 149.00 | 150.00 | 98.184 | 316,758 |
| 2022-04-07 | 151.00 | 152.00 | 148.50 | 148.50 | 97.202 | 266,510 |
| 2022-04-06 | 152.00 | 152.00 | 150.50 | 150.50 | 98.511 | 226,196 |
| 2022-04-05 | 149.50 | 151.80 | 149.50 | 150.50 | 98.511 | 158,993 |
| 2022-04-04 | 151.50 | 152.00 | 150.50 | 152.00 | 99.493 | 194,990 |
| 2022-04-01 | 151.50 | 152.00 | 149.14 | 151.00 | 98.838 | 188,673 |
| 2022-03-31 | 150.00 | 151.50 | 149.50 | 151.00 | 98.838 | 159,831 |
| 2022-03-30 | 150.00 | 151.00 | 150.00 | 150.50 | 98.511 | 160,895 |
| 2022-03-29 | 151.00 | 151.00 | 148.50 | 150.00 | 98.184 | 303,182 |
| 2022-03-28 | 150.00 | 151.60 | 147.50 | 151.00 | 98.838 | 287,626 |
| 2022-03-25 | 150.00 | 150.75 | 149.50 | 150.00 | 98.184 | 240,711 |
| 2022-03-24 | 151.00 | 151.00 | 147.00 | 147.00 | 96.220 | 125,997 |
| 2022-03-23 | 150.50 | 152.50 | 149.29 | 150.50 | 98.511 | 592,486 |
| 2022-03-22 | 151.50 | 152.00 | 150.12 | 152.00 | 99.493 | 118,766 |
| 2022-03-21 | 149.00 | 152.00 | 149.00 | 150.50 | 98.511 | 75,112 |
| 2022-03-18 | 151.50 | 152.50 | 150.50 | 150.50 | 98.511 | 1,133,689 |
| 2022-03-17 | 151.50 | 152.42 | 149.00 | 150.50 | 98.511 | 181,385 |
| 2022-03-16 | 149.00 | 152.00 | 148.50 | 151.50 | 99.166 | 237,879 |
| 2022-03-15 | 150.00 | 151.50 | 147.50 | 150.50 | 98.511 | 164,809 |
| 2022-03-14 | 151.00 | 153.00 | 150.00 | 152.00 | 99.493 | 159,574 |
| 2022-03-11 | 151.50 | 153.00 | 150.00 | 150.00 | 98.184 | 59,719 |
| 2022-03-10 | 148.00 | 152.50 | 148.00 | 150.50 | 98.511 | 120,148 |
| 2022-03-09 | 148.00 | 149.20 | 146.00 | 149.00 | 97.529 | 199,690 |
| 2022-03-08 | 145.50 | 147.50 | 142.78 | 145.00 | 94.911 | 220,398 |
| 2022-03-07 | 147.00 | 148.00 | 137.50 | 144.00 | 94.256 | 595,890 |
| 2022-03-04 | 152.50 | 152.50 | 146.50 | 146.50 | 95.893 | 355,360 |
| 2022-03-03 | 152.00 | 153.00 | 150.00 | 150.00 | 98.184 | 282,658 |
| 2022-03-02 | 152.00 | 155.00 | 151.50 | 154.50 | 99.166 | 206,819 |
| 2022-03-01 | 153.00 | 154.00 | 153.00 | 153.50 | 98.524 | 59,882 |
| 2022-02-28 | 153.00 | 155.00 | 152.50 | 153.00 | 98.203 | 84,071 |
| 2022-02-25 | 153.50 | 154.00 | 152.50 | 152.50 | 97.882 | 442,811 |
| 2022-02-24 | 153.50 | 154.00 | 152.50 | 153.00 | 98.203 | 160,174 |
| 2022-02-23 | 154.50 | 154.98 | 154.00 | 154.50 | 99.166 | 115,000 |
| 2022-02-22 | 153.00 | 155.00 | 152.50 | 154.50 | 99.166 | 204,179 |
| 2022-02-21 | 155.00 | 155.00 | 153.00 | 154.50 | 99.166 | 155,358 |
| 2022-02-18 | 154.50 | 155.00 | 154.00 | 155.00 | 99.486 | 441,900 |
| 2022-02-17 | 154.50 | 154.50 | 154.00 | 154.00 | 98.845 | 293,183 |
| 2022-02-16 | 154.00 | 155.00 | 153.00 | 154.00 | 98.845 | 470,521 |
| 2022-02-15 | 155.00 | 155.00 | 152.50 | 154.50 | 99.166 | 604,738 |
| 2022-02-14 | 156.00 | 159.00 | 154.00 | 154.00 | 98.845 | 258,172 |
| 2022-02-11 | 158.00 | 158.50 | 156.00 | 156.00 | 100.13 | 170,236 |
| 2022-02-10 | 158.00 | 159.00 | 157.00 | 159.00 | 102.05 | 349,108 |
| 2022-02-09 | 158.00 | 159.42 | 157.50 | 157.50 | 101.09 | 89,073 |
| 2022-02-08 | 158.50 | 159.00 | 158.00 | 158.00 | 101.41 | 315,900 |
| 2022-02-07 | 159.00 | 159.00 | 158.00 | 158.50 | 101.73 | 665,892 |
| 2022-02-04 | 157.50 | 159.00 | 156.50 | 158.50 | 101.73 | 331,849 |
| 2022-02-03 | 158.00 | 159.00 | 157.00 | 157.00 | 100.77 | 613,997 |
| 2022-02-02 | 158.50 | 158.95 | 158.00 | 158.25 | 101.57 | 255,717 |
| 2022-02-01 | 157.00 | 158.69 | 156.32 | 158.00 | 101.41 | 880,292 |
| 2022-01-31 | 158.00 | 158.00 | 154.50 | 155.00 | 99.486 | 94,407 |
| 2022-01-28 | 157.50 | 158.00 | 154.94 | 158.00 | 101.41 | 251,937 |
| 2022-01-27 | 156.00 | 157.00 | 154.91 | 155.50 | 99.807 | 164,010 |
| 2022-01-26 | 154.50 | 156.00 | 153.83 | 155.00 | 99.486 | 178,528 |
| 2022-01-25 | 155.00 | 155.44 | 154.40 | 154.50 | 99.166 | 326,365 |
| 2022-01-24 | 155.00 | 155.50 | 152.50 | 154.50 | 99.166 | 219,694 |
| 2022-01-21 | 155.50 | 156.00 | 154.50 | 154.50 | 99.166 | 551,860 |
| 2022-01-20 | 154.00 | 155.00 | 152.50 | 155.00 | 99.486 | 144,213 |
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.