Real Estate Credit Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	154.50	155.09	151.50	152.50	97.882	408,215
2022-01-18	154.00	154.75	151.50	152.50	97.882	429,262
2022-01-17	154.50	155.50	154.00	154.50	99.166	123,471
2022-01-14	155.00	156.50	154.22	154.50	99.166	129,110
2022-01-13	155.00	155.50	154.00	154.50	99.166	64,655
2022-01-12	154.50	155.50	153.50	154.00	98.845	144,258
2022-01-11	155.00	155.50	153.00	154.00	98.845	158,276
2022-01-10	154.50	155.00	153.50	154.00	98.845	225,966
2022-01-07	155.00	155.50	153.00	153.00	98.203	100,697
2022-01-06	155.00	155.50	154.50	154.50	99.166	204,300
2022-01-05	155.00	156.00	154.75	155.00	99.486	238,443
2022-01-04	155.00	155.50	154.25	154.50	99.166	89,720
2021-12-31	154.50	155.00	153.50	153.50	98.524	60,345
2021-12-30	154.50	155.00	154.49	155.00	99.486	80,554
2021-12-29	153.50	155.00	153.50	155.00	99.486	66,275
2021-12-24	153.50	156.00	153.50	154.00	98.845	84,023
2021-12-23	153.00	155.50	152.50	154.50	99.166	113,884
2021-12-22	154.50	155.00	153.00	153.00	98.203	28,470
2021-12-21	155.00	155.00	153.50	153.50	98.524	31,901
2021-12-20	154.00	155.99	153.65	155.50	99.807	95,328
2021-12-17	155.50	156.00	153.50	156.00	100.13	125,933
2021-12-16	155.50	156.50	154.00	156.00	100.13	121,434
2021-12-15	156.00	156.00	154.72	156.00	100.13	70,861
2021-12-14	156.00	156.93	154.50	156.50	100.45	132,866
2021-12-13	157.00	157.50	156.50	156.50	100.45	183,463
2021-12-10	157.00	158.00	156.63	158.00	101.41	204,488
2021-12-09	157.50	158.00	156.00	156.00	100.13	133,644
2021-12-08	158.00	158.00	156.00	157.00	100.77	231,911
2021-12-07	156.00	157.50	155.63	156.00	100.13	216,297
2021-12-06	155.50	158.00	155.50	155.50	99.807	447,195
2021-12-03	156.00	157.00	153.00	155.00	99.486	244,235
2021-12-02	154.50	156.00	152.00	155.50	99.807	198,130
2021-12-01	155.00	157.50	155.00	156.00	98.203	362,215
2021-11-30	154.00	155.50	154.00	154.00	96.944	217,380
2021-11-29	154.00	155.50	152.50	154.50	97.258	166,326
2021-11-26	152.00	154.00	152.00	152.50	95.999	59,005
2021-11-25	153.50	154.50	153.38	153.50	96.629	125,669
2021-11-24	153.50	155.50	153.50	153.50	96.629	41,461
2021-11-23	155.00	155.00	153.32	153.50	96.629	110,197
2021-11-22	154.50	155.42	153.50	153.50	96.629	296,905
2021-11-19	154.50	156.00	153.54	156.00	98.203	64,674
2021-11-18	155.00	155.00	153.50	153.50	96.629	110,755
2021-11-17	153.00	155.50	153.00	153.50	96.629	167,560
2021-11-16	154.00	156.00	153.63	155.00	97.573	196,109
2021-11-15	153.50	155.05	153.50	153.50	96.629	150,958
2021-11-12	155.00	156.50	155.00	155.50	97.888	137,652
2021-11-11	154.00	155.50	154.00	154.50	97.258	55,519
2021-11-10	155.00	155.50	154.26	155.50	97.888	154,571
2021-11-09	153.50	155.50	153.50	155.50	97.888	236,859
2021-11-08	153.00	154.28	152.24	152.50	95.999	157,124
2021-11-05	154.00	154.97	153.20	153.50	96.629	282,140
2021-11-04	153.00	155.00	150.82	155.00	97.573	197,703
2021-11-03	153.50	155.00	153.50	155.00	97.573	35,678
2021-11-02	152.50	155.00	152.50	155.00	97.573	55,047
2021-11-01	152.00	155.00	150.50	154.00	96.944	134,418
2021-10-29	150.50	153.00	150.00	151.00	95.055	346,295
2021-10-28	153.00	153.00	149.50	152.00	95.685	234,136
2021-10-27	151.50	153.00	149.80	152.50	95.999	312,371
2021-10-26	152.00	153.00	150.00	150.00	94.426	180,870
2021-10-25	151.00	154.00	150.00	151.50	95.370	178,392

← NewerPage 21 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.