Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	32.500	32.700	31.000	31.500	24.576	114,533
2022-12-06	32.500	32.500	31.875	32.500	25.356	185,428
2022-12-05	31.500	32.980	31.500	32.500	25.356	64,690
2022-12-02	30.000	31.917	29.000	31.250	24.381	951,523
2022-12-01	31.250	31.400	28.000	30.000	23.405	8,196,783
2022-11-30	31.250	31.400	31.000	31.250	24.381	46,754
2022-11-29	31.250	31.400	31.000	31.250	24.381	25,338
2022-11-28	31.250	31.250	31.000	31.250	24.381	41,438
2022-11-25	31.485	31.485	31.000	31.250	24.381	108,469
2022-11-24	31.750	31.750	31.500	31.750	24.771	41,373
2022-11-23	32.000	32.000	31.620	32.000	24.966	7,355
2022-11-22	32.000	32.000	31.551	32.000	24.966	60,466
2022-11-21	32.000	32.740	31.690	32.000	24.966	92,129
2022-11-18	30.990	32.000	30.990	32.000	24.966	74,079
2022-11-17	30.500	31.000	30.440	30.500	23.796	23,594
2022-11-16	30.500	30.500	30.440	30.500	23.796	3,822
2022-11-15	30.500	31.000	30.260	30.500	23.796	22,602
2022-11-14	30.500	31.000	30.200	30.500	23.796	163,300
2022-11-11	30.500	30.850	30.120	30.500	23.796	71,921
2022-11-10	30.000	30.650	30.000	30.500	23.796	169,455
2022-11-09	29.750	30.000	28.000	29.750	23.210	6,325,136
2022-11-08	29.700	29.700	28.224	29.500	23.015	324,980
2022-11-07	30.250	30.250	29.500	30.250	23.601	736,616
2022-11-04	30.250	30.250	29.500	30.250	23.601	304,631
2022-11-03	30.250	30.250	29.250	30.250	23.601	187,956
2022-11-02	30.500	30.500	30.030	30.500	23.796	38,627
2022-11-01	31.189	31.189	29.000	30.400	23.718	232,202
2022-10-31	31.500	31.500	31.000	31.500	24.576	80,337
2022-10-28	31.500	31.500	31.100	31.500	24.576	34,713
2022-10-27	31.500	31.500	31.100	31.500	24.576	20,103
2022-10-26	31.250	31.640	30.975	31.500	24.576	67,442
2022-10-25	31.250	31.440	30.925	31.250	24.381	10,239
2022-10-24	30.801	31.250	30.801	31.250	24.381	15,544
2022-10-21	30.750	31.390	30.750	30.750	23.991	43,795
2022-10-20	30.750	31.500	30.750	30.750	23.991	40,071
2022-10-19	30.605	31.000	30.605	30.750	23.991	16,439
2022-10-18	30.500	30.950	30.315	30.500	23.796	89,515
2022-10-17	30.500	31.000	30.500	30.500	23.796	8,682
2022-10-14	30.400	30.800	30.400	30.500	23.796	125,061
2022-10-13	31.070	31.070	30.000	30.250	23.601	94,818
2022-10-12	31.500	32.000	31.000	31.500	24.576	59,633
2022-10-11	32.000	32.000	31.055	31.500	24.576	41,679
2022-10-10	32.000	32.000	31.500	32.000	24.966	79,889
2022-10-07	32.000	32.000	31.500	32.000	24.966	44,452
2022-10-06	32.400	32.400	31.655	32.000	24.966	24,319
2022-10-05	32.500	32.940	32.500	32.500	24.722	80,940
2022-10-04	31.500	33.000	31.000	32.500	24.722	186,044
2022-10-03	31.500	32.000	30.500	31.500	23.961	210,347
2022-09-30	33.000	33.500	31.000	31.500	23.961	208,607
2022-09-29	33.240	33.240	32.575	33.000	25.102	31,130
2022-09-28	33.020	33.020	31.625	33.000	25.102	159,878
2022-09-27	33.500	33.660	33.100	33.500	25.482	54,875
2022-09-26	34.500	34.500	32.186	33.500	25.482	282,867
2022-09-23	35.194	35.194	34.155	34.500	26.243	222,020
2022-09-22	35.250	35.250	34.600	35.250	26.813	97,517
2022-09-21	35.250	35.340	34.800	35.250	26.813	28,023
2022-09-20	35.250	35.495	34.745	35.250	26.813	36,231
2022-09-16	35.250	35.640	35.250	35.250	26.813	4,007
2022-09-15	34.500	35.700	34.500	35.250	26.813	1,424,954
2022-09-14	34.500	35.000	34.325	34.500	26.243	78,326

← NewerPage 17 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.