Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	30.000	30.250	29.000	29.000	22.966	588,005
2023-03-03	30.250	30.250	30.000	30.000	23.758	66,292
2023-03-02	30.500	30.500	30.250	30.500	24.154	14,884
2023-03-01	30.500	30.500	30.000	30.500	24.154	46,961
2023-02-28	30.500	30.600	30.050	30.500	24.154	90,518
2023-02-27	30.500	30.900	30.100	30.500	24.154	47,500
2023-02-24	30.500	30.900	30.500	30.500	24.154	412
2023-02-23	30.500	30.594	30.100	30.500	24.154	24,047
2023-02-22	30.500	30.900	30.150	30.500	24.154	179,264
2023-02-21	30.500	30.900	30.400	30.500	24.154	17,365
2023-02-20	30.500	30.900	30.100	30.500	24.154	32,109
2023-02-17	30.500	30.700	30.275	30.500	24.154	286,878
2023-02-16	29.500	30.774	29.250	30.500	24.154	234,624
2023-02-15	29.500	29.950	29.360	29.500	23.362	155,854
2023-02-14	29.500	29.775	29.275	29.500	23.362	10,941
2023-02-13	29.500	29.840	29.150	29.500	23.362	78,204
2023-02-10	29.500	29.600	29.100	29.500	23.362	77,941
2023-02-09	29.500	29.900	29.055	29.500	23.362	26,431
2023-02-08	29.500	30.000	29.000	29.500	23.362	84,760
2023-02-07	29.500	29.900	29.085	29.500	23.362	92,616
2023-02-06	29.000	29.674	28.501	29.500	23.362	60,047
2023-02-03	29.000	29.700	28.450	29.000	22.966	139,315
2023-02-02	28.500	29.240	28.150	29.000	22.966	116,973
2023-02-01	28.500	28.900	28.120	28.500	22.570	216,340
2023-01-31	28.500	28.900	28.030	28.500	22.570	85,265
2023-01-30	28.500	28.600	28.000	28.500	22.570	108,281
2023-01-27	28.500	28.700	28.110	28.500	22.570	199,364
2023-01-26	28.500	28.900	28.100	28.500	22.570	210,377
2023-01-25	28.500	29.000	28.250	28.500	22.570	232,192
2023-01-24	28.500	28.720	28.126	28.500	22.570	57,801
2023-01-23	28.500	28.894	28.140	28.500	22.570	135,799
2023-01-20	29.000	29.700	28.100	28.500	22.570	213,870
2023-01-19	29.000	29.700	28.300	29.000	22.966	31,503
2023-01-18	29.000	29.700	28.675	29.000	22.966	102,550
2023-01-17	29.220	29.220	28.640	29.000	22.966	184,633
2023-01-16	29.500	30.000	29.250	29.500	23.362	29,628
2023-01-13	29.500	29.500	29.030	29.500	23.362	19,936
2023-01-12	29.500	29.938	29.000	29.500	23.362	60,326
2023-01-11	29.500	29.500	29.000	29.500	23.362	329,357
2023-01-10	29.500	29.750	29.000	29.500	23.362	308,192
2023-01-09	29.500	29.940	29.375	29.500	23.362	51,759
2023-01-06	29.500	29.950	29.222	29.500	23.362	80,703
2023-01-05	29.500	30.000	29.140	29.500	23.362	95,037
2023-01-04	29.250	30.000	29.100	29.500	23.362	182,218
2023-01-03	28.500	29.700	28.300	28.300	22.412	144,251
2022-12-30	28.750	29.275	28.675	28.750	22.768	141,831
2022-12-29	29.450	29.450	28.517	28.750	22.768	169,864
2022-12-28	29.500	30.000	29.220	29.500	23.015	33,209
2022-12-23	29.500	29.850	29.000	29.500	23.015	123,925
2022-12-22	29.500	30.000	29.000	29.500	23.015	96,002
2022-12-21	29.750	29.980	29.155	29.500	23.015	195,350
2022-12-20	30.000	30.000	29.500	29.750	23.210	219,012
2022-12-19	30.500	30.500	29.000	30.500	23.796	264,125
2022-12-16	30.250	30.500	30.000	30.500	23.796	626,462
2022-12-15	30.500	30.660	30.000	30.250	23.601	175,920
2022-12-14	31.000	31.000	30.250	30.500	23.796	294,712
2022-12-13	32.020	32.020	30.550	31.000	24.186	199,601
2022-12-12	31.500	31.890	31.490	31.750	24.771	103,150
2022-12-09	31.500	31.890	31.500	31.500	24.576	17,716
2022-12-08	31.500	31.920	31.000	31.500	24.576	59,235

← NewerPage 16 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.