Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	28.750	29.340	28.680	28.750	24.126	22,155
2023-11-21	28.750	29.340	28.600	28.750	24.126	4,204
2023-11-20	28.750	29.480	28.425	28.750	24.126	15,638
2023-11-17	28.750	28.750	28.425	28.750	24.126	2,004
2023-11-16	28.750	29.400	28.750	28.750	24.126	16,652
2023-11-15	28.500	29.400	28.050	28.750	24.126	56,944
2023-11-14	28.490	28.500	28.490	28.500	23.916	13,100
2023-11-13	28.150	28.475	28.150	28.250	23.706	70,191
2023-11-10	28.000	28.350	27.880	28.000	23.497	115,001
2023-11-09	28.000	28.000	27.880	28.000	23.497	16,500
2023-11-08	28.000	28.400	27.550	28.000	23.497	37,616
2023-11-07	28.000	28.340	27.800	28.000	23.497	61,309
2023-11-06	28.000	28.400	27.680	28.000	23.497	42,255
2023-11-03	28.000	28.240	27.625	28.000	23.497	138,647
2023-11-02	28.000	28.280	27.675	28.000	23.497	25,740
2023-11-01	28.000	28.000	27.655	28.000	23.497	75,054
2023-10-31	27.800	28.800	27.800	28.250	23.706	70,093
2023-10-30	27.750	27.750	27.600	27.750	23.287	24,260
2023-10-27	27.750	27.900	27.500	27.750	23.287	514,869
2023-10-26	27.750	27.750	27.680	27.750	23.287	2,099
2023-10-25	27.750	27.750	27.510	27.750	23.287	13,579
2023-10-24	27.750	27.750	27.500	27.750	23.287	208,537
2023-10-23	27.750	27.750	27.510	27.750	23.287	11,761
2023-10-20	27.750	27.750	27.500	27.750	23.287	496,802
2023-10-19	27.750	27.800	27.500	27.750	23.287	89,735
2023-10-18	27.750	27.750	27.500	27.750	23.287	116,683
2023-10-17	27.750	27.995	27.565	27.750	23.287	212,813
2023-10-16	28.000	28.140	27.500	27.750	23.287	68,736
2023-10-13	28.000	28.000	27.500	28.000	23.497	321,429
2023-10-12	28.000	28.000	27.850	28.000	23.497	2,129
2023-10-11	28.000	28.055	27.655	27.750	23.287	800,556
2023-10-10	28.070	28.070	27.600	28.000	23.497	198,744
2023-10-09	28.250	28.250	28.010	28.250	23.706	90,683
2023-10-06	28.250	28.295	28.000	28.250	23.706	502,647
2023-10-05	28.075	28.305	28.075	28.250	23.706	348,612
2023-10-04	28.250	28.700	27.800	28.000	22.972	126,510
2023-10-03	28.250	28.750	27.850	28.250	23.177	47,707
2023-10-02	27.500	28.750	27.360	28.250	23.177	381,577
2023-09-29	27.500	27.900	27.350	27.500	22.562	450,747
2023-09-28	27.500	27.500	27.350	27.500	22.562	484,270
2023-09-27	27.500	27.990	27.330	27.500	22.562	36,630
2023-09-26	27.500	27.639	27.210	27.500	22.562	526,380
2023-09-25	27.500	28.000	27.010	27.500	22.562	1,992,525
2023-09-22	27.500	27.920	27.440	27.500	22.562	212,132
2023-09-21	27.500	27.920	27.230	27.500	22.562	102,362
2023-09-20	27.500	27.934	27.200	27.500	22.562	57,880
2023-09-19	27.500	27.990	27.220	27.500	22.562	157,444
2023-09-18	28.450	28.450	27.440	27.500	22.562	55,521
2023-09-15	28.700	28.700	27.738	28.500	23.382	20,094
2023-09-14	29.000	29.040	28.000	29.000	23.792	11,022
2023-09-13	29.000	29.140	28.250	29.000	23.792	24,759
2023-09-12	29.000	29.240	28.275	29.000	23.792	156,274
2023-09-11	29.000	29.300	28.675	29.000	23.792	15,094
2023-09-08	29.330	29.330	28.660	29.000	23.792	41,455
2023-09-07	29.500	29.500	28.200	29.500	24.203	74,501
2023-09-06	29.500	29.500	29.330	29.500	24.203	2,857
2023-09-05	29.500	29.500	28.833	29.500	24.203	49,966
2023-09-04	29.500	29.750	29.210	29.500	24.203	34,226
2023-09-01	29.500	29.500	29.100	29.500	24.203	45,647
2023-08-31	29.500	29.750	29.000	29.500	24.203	100,007

← NewerPage 13 of 21 · 1,245 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.