Real Estate Investors PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 34.500 | 34.700 | 34.155 | 34.500 | 30.564 | 61,170 |
| 2024-08-09 | 35.900 | 35.900 | 34.300 | 34.500 | 30.564 | 249,075 |
| 2024-08-08 | 34.366 | 37.000 | 34.366 | 36.000 | 31.893 | 1,031,483 |
| 2024-08-07 | 34.000 | 35.750 | 33.500 | 34.000 | 30.121 | 52,084 |
| 2024-08-06 | 34.000 | 34.250 | 33.300 | 34.000 | 30.121 | 52,559 |
| 2024-08-05 | 34.000 | 34.700 | 33.100 | 34.000 | 30.121 | 271,465 |
| 2024-08-02 | 34.000 | 34.750 | 33.936 | 34.000 | 30.121 | 162,026 |
| 2024-08-01 | 34.000 | 34.960 | 33.000 | 34.000 | 30.121 | 91,894 |
| 2024-07-31 | 34.000 | 35.000 | 33.760 | 34.000 | 30.121 | 184,982 |
| 2024-07-30 | 34.000 | 34.600 | 34.000 | 34.000 | 30.121 | 8 |
| 2024-07-29 | 34.500 | 34.700 | 33.415 | 34.000 | 30.121 | 46,753 |
| 2024-07-26 | 34.500 | 34.860 | 33.415 | 34.500 | 30.564 | 7,108 |
| 2024-07-24 | 34.500 | 35.700 | 33.300 | 34.500 | 30.564 | 7,068 |
| 2024-07-23 | 34.000 | 35.010 | 33.425 | 34.500 | 30.564 | 32,182 |
| 2024-07-22 | 34.000 | 34.000 | 33.000 | 34.000 | 30.121 | 64,425 |
| 2024-07-19 | 34.000 | 34.050 | 33.425 | 34.000 | 30.121 | 29,580 |
| 2024-07-18 | 34.300 | 34.300 | 33.000 | 34.000 | 30.121 | 65,655 |
| 2024-07-17 | 34.000 | 34.500 | 33.336 | 34.500 | 30.564 | 63,493 |
| 2024-07-16 | 34.000 | 34.300 | 34.000 | 34.000 | 30.121 | 15 |
| 2024-07-15 | 35.000 | 35.000 | 33.000 | 34.000 | 30.121 | 237,176 |
| 2024-07-12 | 36.000 | 36.100 | 35.000 | 36.000 | 31.893 | 14,799 |
| 2024-07-11 | 36.500 | 36.680 | 35.000 | 36.000 | 31.893 | 163,071 |
| 2024-07-10 | 36.500 | 36.800 | 36.050 | 36.500 | 31.893 | 69,473 |
| 2024-07-09 | 37.000 | 37.800 | 36.000 | 36.500 | 31.893 | 231,773 |
| 2024-07-08 | 37.000 | 37.790 | 36.410 | 37.000 | 32.330 | 95,919 |
| 2024-07-05 | 37.000 | 37.590 | 36.250 | 37.000 | 32.330 | 77,927 |
| 2024-07-04 | 37.000 | 37.700 | 36.135 | 37.000 | 32.330 | 28,304 |
| 2024-07-03 | 36.500 | 37.000 | 36.100 | 37.000 | 32.330 | 151,839 |
| 2024-07-02 | 37.000 | 37.495 | 36.500 | 36.500 | 31.893 | 114,950 |
| 2024-07-01 | 37.000 | 37.550 | 37.000 | 37.000 | 32.330 | 173 |
| 2024-06-28 | 37.000 | 37.675 | 36.400 | 37.000 | 32.330 | 76,639 |
| 2024-06-27 | 36.780 | 37.800 | 36.780 | 37.000 | 32.330 | 117,310 |
| 2024-06-26 | 36.000 | 37.000 | 35.550 | 36.500 | 31.893 | 298,091 |
| 2024-06-25 | 36.000 | 36.275 | 35.752 | 36.000 | 31.456 | 68,528 |
| 2024-06-24 | 36.000 | 36.200 | 35.000 | 36.000 | 31.456 | 246,373 |
| 2024-06-21 | 36.000 | 36.275 | 35.733 | 36.000 | 31.456 | 175,249 |
| 2024-06-20 | 36.000 | 36.300 | 35.733 | 36.000 | 31.456 | 258,448 |
| 2024-06-19 | 36.000 | 36.400 | 35.733 | 36.000 | 31.456 | 51,691 |
| 2024-06-18 | 36.000 | 36.560 | 35.100 | 36.000 | 31.456 | 88,426 |
| 2024-06-17 | 36.000 | 36.800 | 35.700 | 36.000 | 31.456 | 19,994 |
| 2024-06-14 | 36.000 | 36.480 | 35.825 | 36.000 | 31.456 | 201,337 |
| 2024-06-13 | 36.000 | 36.086 | 35.000 | 36.000 | 31.456 | 150,241 |
| 2024-06-12 | 36.000 | 36.480 | 35.600 | 36.000 | 31.456 | 447,531 |
| 2024-06-11 | 36.000 | 36.600 | 35.100 | 36.000 | 31.456 | 14,784 |
| 2024-06-10 | 36.000 | 36.600 | 35.398 | 36.000 | 31.456 | 350,789 |
| 2024-06-07 | 36.000 | 36.500 | 35.620 | 36.000 | 31.456 | 107,551 |
| 2024-06-06 | 36.000 | 36.560 | 35.920 | 36.000 | 31.456 | 30,000 |
| 2024-06-05 | 36.000 | 36.700 | 35.810 | 36.000 | 31.456 | 25,250 |
| 2024-06-04 | 36.000 | 36.900 | 35.800 | 36.000 | 31.456 | 544,527 |
| 2024-06-03 | 36.000 | 37.000 | 35.875 | 36.000 | 31.456 | 23,266 |
| 2024-05-31 | 36.000 | 37.000 | 35.700 | 36.000 | 31.456 | 252,507 |
| 2024-05-30 | 36.000 | 36.800 | 35.500 | 36.000 | 31.456 | 1,026,199 |
| 2024-05-29 | 35.595 | 36.900 | 35.595 | 36.000 | 31.456 | 569,459 |
| 2024-05-28 | 35.000 | 36.500 | 34.731 | 35.500 | 31.019 | 205,323 |
| 2024-05-24 | 35.000 | 35.700 | 34.200 | 35.000 | 30.583 | 36,468 |
| 2024-05-23 | 34.853 | 35.980 | 34.853 | 35.000 | 30.583 | 130,290 |
| 2024-05-22 | 34.000 | 34.900 | 34.000 | 34.000 | 29.709 | 25,953 |
| 2024-05-21 | 34.000 | 35.000 | 34.000 | 34.000 | 29.709 | 257,118 |
| 2024-05-20 | 34.000 | 34.900 | 34.000 | 34.000 | 29.709 | 5,515 |
| 2024-05-17 | 34.000 | 34.360 | 34.000 | 34.000 | 29.709 | 388 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0038 GBP |
| 2026-07-09 | 0.0038 GBP |
| 2026-04-02 | 0.0040 GBP |
| 2025-12-18 | 0.0040 GBP |
| 2025-10-02 | 0.0040 GBP |
| 2025-07-03 | 0.0040 GBP |
| 2025-04-03 | 0.0040 GBP |
| 2024-12-24 | 0.0050 GBP |
| 2024-10-03 | 0.0050 GBP |
| 2024-07-11 | 0.0050 GBP |
| 2024-04-04 | 0.0063 GBP |
| 2023-12-21 | 0.0063 GBP |
| 2023-10-05 | 0.0063 GBP |
| 2023-07-06 | 0.0063 GBP |
| 2023-04-06 | 0.0044 GBP |
| 2022-12-29 | 0.0044 GBP |
| 2022-10-06 | 0.0081 GBP |
| 2022-06-30 | 0.0081 GBP |
| 2022-04-07 | 0.0081 GBP |
| 2021-12-30 | 0.0075 GBP |
| 2021-10-07 | 0.0075 GBP |
| 2021-07-01 | 0.0075 GBP |
| 2021-04-08 | 0.0150 GBP |
| 2020-12-31 | 0.0050 GBP |
| 2020-10-01 | 0.0050 GBP |
| 2020-06-25 | 0.0050 GBP |
| 2020-03-26 | 0.0100 GBP |
| 2020-01-02 | 0.0094 GBP |
| 2019-09-26 | 0.0094 GBP |
| 2019-06-27 | 0.0094 GBP |
| 2019-03-28 | 0.0094 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.