Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	29.500	29.750	29.200	29.500	24.203	34,498
2023-08-29	29.500	29.540	29.300	29.500	24.203	36,143
2023-08-25	29.500	29.540	29.500	29.500	24.203	325
2023-08-24	29.500	29.548	29.250	29.500	24.203	1,000,000
2023-08-23	29.500	29.750	29.400	29.500	24.203	362,500
2023-08-22	29.500	29.575	29.320	29.500	24.203	6,585
2023-08-21	29.500	29.900	29.500	29.500	24.203	759
2023-08-18	29.500	29.700	29.500	29.500	24.203	105,039
2023-08-17	29.500	29.640	29.500	29.500	24.203	5,380
2023-08-16	29.500	29.900	28.000	29.500	24.203	134,508
2023-08-15	29.500	29.700	29.200	29.500	24.203	100,560
2023-08-14	29.500	29.900	29.125	29.500	24.203	23,505
2023-08-11	29.500	29.500	29.150	29.500	24.203	30,663
2023-08-10	29.500	29.500	29.200	29.500	24.203	2,026
2023-08-09	29.500	29.500	29.184	29.500	24.203	8,516
2023-08-08	29.500	29.500	29.000	29.500	24.203	287,303
2023-08-07	29.500	29.500	29.000	29.500	24.203	148,226
2023-08-04	28.750	29.500	28.700	29.500	24.203	216,148
2023-08-03	28.750	29.040	28.155	28.750	23.587	146,400
2023-08-02	29.250	29.290	28.665	28.750	23.587	188,234
2023-08-01	29.500	29.930	28.665	29.250	23.998	67,273
2023-07-31	29.750	29.810	29.100	29.500	24.203	49,290
2023-07-28	29.750	30.050	29.194	29.750	24.408	64,650
2023-07-27	30.174	30.174	29.375	29.750	24.408	127,840
2023-07-26	30.250	30.900	29.655	30.250	24.818	56,824
2023-07-24	30.250	30.930	29.500	30.250	24.818	37,364
2023-07-21	30.250	30.930	29.700	30.250	24.818	134,170
2023-07-20	30.250	30.800	29.665	30.250	24.818	50,482
2023-07-19	30.000	30.375	29.355	30.250	24.818	240,790
2023-07-18	30.000	30.700	29.310	30.000	24.613	84,212
2023-07-17	29.250	30.413	29.000	30.000	24.613	26,258
2023-07-14	29.500	29.550	29.390	29.500	24.203	15,557
2023-07-13	29.500	29.550	29.067	29.500	24.203	16,952
2023-07-12	29.500	29.650	29.000	29.500	24.203	87,308
2023-07-11	29.740	29.740	29.500	29.500	24.203	36,056
2023-07-10	29.750	29.950	29.000	29.750	24.408	40,842
2023-07-07	29.950	29.950	29.075	29.750	24.408	382
2023-07-06	30.000	30.200	29.155	30.000	24.613	71,786
2023-07-05	30.250	30.650	29.801	30.250	24.305	41,907
2023-07-04	30.250	30.310	29.675	30.250	24.305	43,536
2023-07-03	30.250	31.000	29.600	30.250	24.305	220,130
2023-06-30	30.250	31.000	29.000	30.250	24.305	304,201
2023-06-29	30.250	30.940	29.830	30.250	24.305	45,909
2023-06-28	29.750	30.450	29.500	30.250	24.305	312,402
2023-06-27	29.750	30.100	29.440	29.750	23.904	77,513
2023-06-26	30.000	30.200	29.500	29.750	23.904	76,493
2023-06-23	30.950	30.950	30.000	30.000	24.104	222,677
2023-06-22	31.000	31.000	30.195	31.000	24.908	86,363
2023-06-21	31.000	31.400	30.140	31.000	24.908	48,743
2023-06-20	31.000	31.240	30.255	31.000	24.908	2,203
2023-06-19	31.000	31.240	30.255	31.000	24.908	25,412
2023-06-16	30.500	31.340	30.100	31.000	24.908	103,037
2023-06-15	30.500	30.950	30.300	30.500	24.506	50,817
2023-06-14	30.500	30.950	30.250	30.500	24.506	47,265
2023-06-13	30.500	30.980	30.500	30.500	24.506	180,077
2023-06-12	30.500	30.950	30.355	30.500	24.506	17,807
2023-06-09	30.500	30.950	30.300	30.500	24.506	29,640
2023-06-08	30.500	30.950	30.500	30.500	24.506	12
2023-06-07	30.000	31.000	29.855	30.500	24.506	103,381
2023-06-06	30.000	31.000	29.785	30.000	24.104	255,587

← NewerPage 14 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.