Real Estate Credit Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 126.50 | 129.00 | 126.00 | 127.00 | 104.58 | 157,105 |
| 2024-11-22 | 126.50 | 128.50 | 126.50 | 126.50 | 104.16 | 592,111 |
| 2024-11-21 | 126.50 | 128.50 | 126.50 | 127.00 | 104.58 | 488,109 |
| 2024-11-20 | 126.50 | 128.00 | 126.50 | 126.50 | 104.16 | 1,080,030 |
| 2024-11-19 | 127.00 | 128.00 | 126.50 | 126.50 | 104.16 | 184,350 |
| 2024-11-18 | 127.50 | 128.09 | 127.00 | 127.00 | 104.58 | 77,766 |
| 2024-11-15 | 127.00 | 128.50 | 123.00 | 127.50 | 104.99 | 197,064 |
| 2024-11-14 | 127.50 | 128.50 | 127.00 | 128.00 | 105.40 | 157,581 |
| 2024-11-13 | 128.00 | 128.50 | 127.00 | 127.00 | 104.58 | 332,647 |
| 2024-11-12 | 128.00 | 128.50 | 127.00 | 127.00 | 104.58 | 287,874 |
| 2024-11-11 | 128.50 | 129.50 | 127.44 | 128.00 | 105.40 | 184,383 |
| 2024-11-08 | 127.00 | 129.00 | 127.00 | 128.50 | 105.81 | 118,017 |
| 2024-11-07 | 128.50 | 130.00 | 128.50 | 129.00 | 106.22 | 306,382 |
| 2024-11-06 | 129.50 | 130.00 | 128.50 | 129.00 | 106.22 | 131,894 |
| 2024-11-05 | 130.00 | 130.00 | 127.50 | 128.50 | 105.81 | 111,959 |
| 2024-11-04 | 128.50 | 130.00 | 128.24 | 130.00 | 107.05 | 121,987 |
| 2024-11-01 | 127.00 | 129.50 | 127.00 | 128.00 | 105.40 | 349,713 |
| 2024-10-31 | 128.50 | 128.91 | 127.00 | 127.00 | 104.58 | 177,869 |
| 2024-10-30 | 128.50 | 129.05 | 127.00 | 128.00 | 105.40 | 173,769 |
| 2024-10-29 | 129.50 | 129.50 | 127.00 | 128.00 | 105.40 | 91,685 |
| 2024-10-28 | 129.00 | 129.50 | 127.00 | 128.50 | 105.81 | 114,443 |
| 2024-10-25 | 128.50 | 129.50 | 128.50 | 129.50 | 106.63 | 163,576 |
| 2024-10-24 | 127.50 | 128.38 | 127.50 | 127.50 | 104.99 | 23,365 |
| 2024-10-23 | 129.50 | 129.50 | 127.50 | 127.50 | 104.99 | 164,228 |
| 2024-10-22 | 127.00 | 129.50 | 127.00 | 127.00 | 104.58 | 119,272 |
| 2024-10-21 | 128.00 | 130.00 | 127.50 | 128.00 | 105.40 | 116,634 |
| 2024-10-18 | 128.00 | 129.50 | 127.66 | 129.50 | 106.63 | 171,304 |
| 2024-10-17 | 128.50 | 129.50 | 127.50 | 128.50 | 105.81 | 40,390 |
| 2024-10-16 | 128.50 | 128.97 | 127.54 | 128.50 | 105.81 | 77,158 |
| 2024-10-15 | 128.50 | 129.50 | 127.00 | 127.00 | 104.58 | 221,624 |
| 2024-10-14 | 127.50 | 130.00 | 127.00 | 127.50 | 104.99 | 258,813 |
| 2024-10-11 | 128.00 | 130.00 | 127.00 | 127.00 | 104.58 | 125,653 |
| 2024-10-10 | 127.50 | 130.00 | 127.00 | 127.50 | 104.99 | 233,010 |
| 2024-10-09 | 129.00 | 129.50 | 127.50 | 127.50 | 104.99 | 449,848 |
| 2024-10-08 | 129.00 | 130.00 | 128.00 | 129.00 | 106.22 | 168,918 |
| 2024-10-07 | 128.00 | 129.00 | 127.83 | 128.50 | 105.81 | 343,935 |
| 2024-10-04 | 128.00 | 129.50 | 127.00 | 127.00 | 104.58 | 101,460 |
| 2024-10-03 | 129.00 | 130.00 | 127.50 | 128.00 | 105.40 | 273,298 |
| 2024-10-02 | 128.00 | 130.50 | 128.00 | 129.50 | 106.63 | 325,133 |
| 2024-10-01 | 129.00 | 129.45 | 128.00 | 128.00 | 105.40 | 256,299 |
| 2024-09-30 | 128.00 | 130.00 | 126.82 | 128.00 | 105.40 | 195,696 |
| 2024-09-27 | 128.00 | 129.00 | 127.05 | 127.50 | 104.99 | 331,078 |
| 2024-09-26 | 128.00 | 130.00 | 126.50 | 127.00 | 104.58 | 148,667 |
| 2024-09-25 | 130.00 | 131.00 | 129.71 | 130.00 | 104.58 | 107,175 |
| 2024-09-24 | 130.00 | 131.00 | 130.00 | 130.00 | 104.58 | 656,652 |
| 2024-09-23 | 131.00 | 131.00 | 130.00 | 130.00 | 104.58 | 112,081 |
| 2024-09-20 | 130.50 | 131.00 | 129.00 | 130.50 | 104.98 | 59,274 |
| 2024-09-19 | 129.05 | 131.00 | 129.05 | 130.25 | 104.78 | 2,440,974 |
| 2024-09-18 | 131.00 | 131.00 | 129.20 | 130.00 | 104.58 | 188,914 |
| 2024-09-17 | 130.50 | 130.86 | 128.00 | 130.00 | 104.58 | 141,278 |
| 2024-09-16 | 130.00 | 131.00 | 129.08 | 130.00 | 104.58 | 158,076 |
| 2024-09-13 | 129.50 | 131.00 | 128.50 | 130.00 | 104.58 | 150,276 |
| 2024-09-12 | 129.50 | 130.00 | 127.90 | 129.00 | 103.77 | 161,135 |
| 2024-09-11 | 129.00 | 130.00 | 126.50 | 129.00 | 103.77 | 301,474 |
| 2024-09-10 | 128.50 | 129.32 | 127.83 | 128.50 | 103.37 | 89,624 |
| 2024-09-09 | 129.50 | 129.84 | 128.00 | 129.00 | 103.77 | 324,941 |
| 2024-09-06 | 129.00 | 130.00 | 127.27 | 129.50 | 104.17 | 97,267 |
| 2024-09-05 | 127.50 | 129.45 | 127.50 | 128.00 | 102.97 | 94,852 |
| 2024-09-04 | 128.50 | 129.00 | 127.21 | 127.50 | 102.56 | 144,750 |
| 2024-09-03 | 128.50 | 129.55 | 126.50 | 128.25 | 103.17 | 4,670,410 |
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.