See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%
← RLE.LSE stock page

Real Estate Investors PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-1932.75033.50032.67532.75028.083484,505
2024-02-1632.75033.50032.45032.75028.083367,391
2024-02-1533.00033.17532.25032.75028.08368,262
2024-02-1433.00033.27532.10033.00028.29786,149
2024-02-1333.00033.55032.52033.00028.297101,076
2024-02-1233.00033.40032.50033.00028.29723,830
2024-02-0933.00033.70032.50033.00028.297109,096
2024-02-0833.00033.80032.80033.00028.29745,875
2024-02-0733.00033.90033.00033.00028.297257,667
2024-02-0633.00033.96033.00033.00028.297104,745
2024-02-0533.00034.00033.00033.00028.29764,377
2024-02-0233.00033.96033.00033.00028.29742,700
2024-02-0132.50033.45032.50033.00028.297155,348
2024-01-3132.00033.00031.65532.50027.868173,515
2024-01-3031.25032.30031.00032.00027.4391,843,585
2024-01-2930.00032.24030.00031.50027.0112,125,755
2024-01-2630.00030.75029.75030.00025.72520,676
2024-01-2530.00030.75030.00030.00025.72535,032
2024-01-2430.00030.96030.00030.00025.7254,594
2024-01-2330.00030.20029.15030.00025.72572,029
2024-01-2230.00030.35029.70030.00025.72584,019
2024-01-1930.00030.39529.71030.00025.72527,678
2024-01-1830.00030.80029.67630.00025.72545,970
2024-01-1730.00030.47529.51530.00025.72529,137
2024-01-1629.50030.24029.00030.00025.72554,706
2024-01-1529.98029.98029.20029.50025.29683,940
2024-01-1229.50030.70029.32030.00025.725119,734
2024-01-1129.50029.94029.00029.50025.296187,967
2024-01-1030.13030.13029.35529.50025.29689,376
2024-01-0930.25030.25029.50030.25025.9396,456
2024-01-0830.25030.25029.86830.25025.93911,000
2024-01-0530.25030.70029.87530.25025.93922,285
2024-01-0430.25030.40029.87530.25025.939104,190
2024-01-0330.25030.90029.50030.25025.939453,630
2024-01-0230.25030.68029.90130.25025.93967,532
2023-12-2930.25030.70029.86030.25025.93920,161
2023-12-2830.25030.84530.01130.25025.93966,923
2023-12-2729.80030.90029.80030.25025.93943,753
2023-12-2229.50029.96829.50029.50025.296185
2023-12-2129.37030.00029.37029.50025.296170,019
2023-12-2029.25029.50029.25029.25024.54526,121
2023-12-1929.00029.60029.00029.00024.33648,484
2023-12-1829.00029.50029.00029.00024.33637,755
2023-12-1529.00029.46828.50029.00024.336149,790
2023-12-1429.00029.18028.75029.00024.3366,162
2023-12-1328.83029.49028.83029.00024.336163,227
2023-12-1228.75029.00028.75028.75024.12649,477
2023-12-1128.75029.00028.75028.75024.126187,371
2023-12-0828.75029.02028.02028.50023.91649,817
2023-12-0728.75029.02028.75028.75024.126308
2023-12-0628.75029.12528.75028.75024.1268,293
2023-12-0528.75028.78528.75028.75024.12625,000
2023-12-0428.75029.20028.00028.00023.49735,182
2023-12-0128.75029.40028.75028.75024.1265,566
2023-11-3028.75029.49028.75028.75024.12654,504
2023-11-2928.75029.49028.75028.75024.12621,421
2023-11-2828.75029.40028.00028.75024.12654,802
2023-11-2728.75029.49028.75028.75024.12610,346
2023-11-2428.75029.49028.72528.75024.12622,621
2023-11-2328.75028.75028.70128.75024.1269,600
← NewerPage 12 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-080.0038 GBP
2026-07-090.0038 GBP
2026-04-020.0040 GBP
2025-12-180.0040 GBP
2025-10-020.0040 GBP
2025-07-030.0040 GBP
2025-04-030.0040 GBP
2024-12-240.0050 GBP
2024-10-030.0050 GBP
2024-07-110.0050 GBP
2024-04-040.0063 GBP
2023-12-210.0063 GBP
2023-10-050.0063 GBP
2023-07-060.0063 GBP
2023-04-060.0044 GBP
2022-12-290.0044 GBP
2022-10-060.0081 GBP
2022-06-300.0081 GBP
2022-04-070.0081 GBP
2021-12-300.0075 GBP
2021-10-070.0075 GBP
2021-07-010.0075 GBP
2021-04-080.0150 GBP
2020-12-310.0050 GBP
2020-10-010.0050 GBP
2020-06-250.0050 GBP
2020-03-260.0100 GBP
2020-01-020.0094 GBP
2019-09-260.0094 GBP
2019-06-270.0094 GBP
2019-03-280.0094 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.