Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	30.000	30.900	29.600	30.000	24.104	221,000
2023-06-02	30.000	30.750	29.600	30.000	24.104	80,587
2023-06-01	29.855	30.900	29.855	30.000	24.104	65,949
2023-05-31	30.000	30.400	29.000	29.750	23.904	149,130
2023-05-30	30.000	30.700	29.200	30.000	24.104	158
2023-05-26	30.500	30.795	30.000	30.000	24.104	23,512
2023-05-25	30.500	30.900	30.500	30.500	24.506	50,106
2023-05-24	30.500	30.900	30.500	30.500	24.506	91,250
2023-05-23	30.500	31.000	30.000	30.500	24.506	137,095
2023-05-22	30.500	31.000	30.500	30.500	24.506	13,843
2023-05-19	30.500	30.900	30.500	30.500	24.506	36,732
2023-05-18	30.500	31.000	30.400	30.500	24.506	185,981
2023-05-17	31.000	31.000	30.500	30.500	24.506	86,204
2023-05-16	30.500	31.000	30.500	30.500	24.506	44,259
2023-05-15	30.500	31.400	30.300	30.500	24.506	120,073
2023-05-12	30.000	31.000	29.700	30.500	24.506	152,150
2023-05-11	30.000	30.640	29.650	30.000	24.104	151,253
2023-05-10	30.000	30.900	29.510	30.000	24.104	84,120
2023-05-09	29.500	30.000	29.100	29.500	23.703	379,468
2023-05-05	29.500	29.900	29.384	29.500	23.703	29,068
2023-05-04	29.500	29.950	29.025	29.500	23.703	169,168
2023-05-03	29.500	29.500	29.000	29.500	23.703	79,472
2023-05-02	29.500	29.500	29.000	29.500	23.703	151,898
2023-04-28	30.000	30.072	29.255	29.500	23.703	53,191
2023-04-27	30.500	30.500	30.000	30.500	24.506	34,954
2023-04-26	30.500	30.500	30.010	30.500	24.506	110,033
2023-04-25	30.500	30.500	30.100	30.500	24.506	11,778
2023-04-24	30.500	30.500	30.100	30.500	24.506	58,415
2023-04-21	30.500	30.500	30.008	30.500	24.506	68,827
2023-04-20	30.500	30.900	30.050	30.500	24.506	106,316
2023-04-19	30.500	30.500	30.290	30.500	24.506	18,689
2023-04-18	30.500	30.500	30.000	30.500	24.506	254,559
2023-04-17	30.500	30.500	30.100	30.500	24.506	95,896
2023-04-14	30.500	31.000	30.000	30.500	24.506	241,669
2023-04-13	30.500	30.700	30.000	30.500	24.506	71,036
2023-04-12	30.500	30.700	30.000	30.500	24.506	41,526
2023-04-11	30.500	30.800	30.050	30.500	24.506	50,845
2023-04-06	30.500	30.500	30.000	30.500	24.506	162,035
2023-04-05	29.250	30.800	29.100	30.500	24.154	262,707
2023-04-04	28.750	29.500	28.500	29.250	23.164	448,826
2023-04-03	28.750	29.400	28.100	28.750	22.768	165,381
2023-03-31	28.750	28.750	28.000	28.750	22.768	12,557,730
2023-03-30	28.500	28.750	28.000	28.750	22.768	10,092,240
2023-03-29	28.500	28.500	28.050	28.500	22.570	821,903
2023-03-28	28.500	28.800	28.350	28.500	22.570	479,117
2023-03-27	28.250	29.000	28.250	28.500	22.570	248,303
2023-03-24	28.250	28.500	28.000	28.250	22.372	510,774
2023-03-23	28.625	28.625	28.150	28.250	22.372	135,085
2023-03-22	28.500	28.750	28.215	28.500	22.570	55,363
2023-03-21	28.250	29.500	28.000	28.500	22.570	545,811
2023-03-20	28.500	28.550	28.000	28.250	22.372	161,270
2023-03-17	29.000	29.094	28.200	28.500	22.570	100,970
2023-03-16	29.000	29.140	28.155	29.000	22.966	106,708
2023-03-15	29.000	29.240	28.650	29.000	22.966	26,157
2023-03-14	29.000	29.400	28.685	29.000	22.966	58,653
2023-03-13	29.000	29.495	28.515	29.000	22.966	12,950
2023-03-10	29.000	29.495	28.325	29.000	22.966	85,794
2023-03-09	29.500	29.500	29.000	29.500	23.362	77,719
2023-03-08	29.250	29.750	28.935	29.500	23.362	53,312
2023-03-07	29.000	29.685	28.815	29.250	23.164	60,290

← NewerPage 15 of 21 · 1,250 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.