Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	34.000	35.000	34.000	34.000	29.709	412,518
2024-05-14	34.000	34.750	34.000	34.000	29.709	392,121
2024-05-13	34.000	34.400	34.000	34.000	29.709	100,264
2024-05-10	34.000	34.934	33.875	34.000	29.709	209,236
2024-05-09	34.000	34.934	33.785	34.000	29.709	236,540
2024-05-08	34.395	34.395	33.785	34.000	29.709	98,662
2024-05-07	34.500	34.500	34.000	34.500	30.146	18,049
2024-05-03	34.500	34.655	34.000	34.500	30.146	55,834
2024-05-02	34.500	34.880	34.355	34.500	30.146	51,505
2024-05-01	34.055	35.000	34.055	34.500	30.146	258,161
2024-04-30	33.926	34.690	33.926	34.000	29.709	63,347
2024-04-29	33.500	33.990	33.500	33.500	29.272	31,327
2024-04-26	33.500	33.980	33.500	33.500	29.272	11,930
2024-04-25	33.500	33.980	33.500	33.500	29.272	39,358
2024-04-24	33.500	34.000	33.500	33.500	29.272	123,924
2024-04-23	33.500	33.879	33.500	33.500	29.272	31,172
2024-04-22	33.500	33.980	33.500	33.500	29.272	155,630
2024-04-19	33.500	33.980	33.500	33.500	29.272	106,842
2024-04-18	33.500	33.625	33.500	33.500	29.272	389
2024-04-17	33.500	33.890	33.500	33.500	29.272	40,774
2024-04-16	33.500	34.000	33.500	33.500	29.272	471,130
2024-04-15	33.500	33.980	33.500	33.500	29.272	50,245
2024-04-12	33.675	33.950	33.675	33.800	29.534	158,350
2024-04-11	33.500	34.000	33.000	33.500	29.272	356,164
2024-04-10	33.500	34.000	33.500	33.500	29.272	262,049
2024-04-09	33.500	34.000	33.401	33.500	29.272	210,201
2024-04-08	33.500	34.000	33.000	33.500	29.272	623,095
2024-04-05	33.265	34.000	33.265	33.500	29.272	328,933
2024-04-04	33.000	33.920	32.555	33.200	29.010	191,628
2024-04-03	33.000	33.900	32.200	33.500	28.726	513,186
2024-04-02	33.000	33.150	32.100	33.000	28.297	85,234
2024-03-28	33.300	33.300	32.550	33.000	28.297	125,569
2024-03-27	33.250	33.500	33.000	33.500	28.726	85,036
2024-03-26	33.500	33.500	33.000	33.250	28.511	172,797
2024-03-25	33.750	34.500	33.300	33.750	28.940	115,230
2024-03-22	33.750	34.500	33.650	33.750	28.940	51,358
2024-03-21	33.500	35.000	33.450	34.250	29.369	660,405
2024-03-20	33.500	33.800	33.500	33.500	28.726	295
2024-03-19	33.400	34.000	33.400	33.500	28.726	464,600
2024-03-18	33.250	33.490	33.000	33.250	28.511	45,503
2024-03-15	33.250	33.490	33.100	33.250	28.511	4,129
2024-03-14	33.250	33.500	33.250	33.250	28.511	211,537
2024-03-13	32.750	33.395	32.750	32.750	28.083	9,024
2024-03-12	32.750	33.395	32.750	32.750	28.083	30,810
2024-03-11	32.750	33.485	32.750	32.750	28.083	9,736
2024-03-08	32.750	33.350	32.750	32.750	28.083	4,461
2024-03-07	32.750	33.350	32.750	32.750	28.083	6,939
2024-03-06	32.750	33.400	32.750	32.750	28.083	142,634
2024-03-05	32.750	33.450	32.735	32.750	28.083	84,873
2024-03-04	32.750	33.000	32.700	32.750	28.083	14,582
2024-03-01	32.565	33.000	32.565	32.750	28.083	96,037
2024-02-29	32.500	33.000	32.500	32.500	27.868	237,383
2024-02-28	32.750	33.300	32.400	32.500	27.868	130,109
2024-02-27	32.750	33.500	32.250	32.750	28.083	550,484
2024-02-26	32.750	33.500	32.750	32.750	28.083	108,450
2024-02-23	32.750	33.475	32.750	32.750	28.083	3,406
2024-02-22	32.750	33.375	32.750	32.750	28.083	56,344
2024-02-21	32.750	33.400	32.750	32.750	28.083	44,876
2024-02-20	32.750	33.490	32.000	32.750	28.083	149,857
2024-02-19	32.750	33.500	32.675	32.750	28.083	484,505

← NewerPage 11 of 21 · 1,249 trading daysOlder →

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.