Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	34.500	34.750	34.250	34.500	26.243	338,934
2022-09-12	34.500	34.550	34.240	34.500	26.243	115,351
2022-09-09	34.500	34.545	34.200	34.500	26.243	63,835
2022-09-08	34.500	34.550	34.300	34.500	26.243	133,552
2022-09-07	34.500	34.550	34.290	34.500	26.243	77,368
2022-09-06	34.500	34.740	34.500	34.500	26.243	33,749
2022-09-05	34.500	34.500	34.280	34.500	26.243	29,968
2022-09-02	34.500	34.500	34.215	34.500	26.243	90,542
2022-09-01	34.500	34.570	34.270	34.500	26.243	22,834
2022-08-31	34.500	34.584	34.285	34.500	26.243	161,402
2022-08-30	34.500	34.990	34.255	34.500	26.243	231,433
2022-08-26	34.500	34.900	34.255	34.500	26.243	100,942
2022-08-25	34.500	34.900	34.500	34.500	26.243	173,563
2022-08-24	34.500	34.740	34.200	34.500	26.243	562,313
2022-08-23	34.500	34.500	34.075	34.500	26.243	261,480
2022-08-22	35.000	35.000	34.000	34.500	26.243	529,158
2022-08-19	35.000	35.000	34.375	35.000	26.623	48,237
2022-08-18	35.000	35.000	34.760	35.000	26.623	42,271
2022-08-17	35.000	35.000	34.500	34.500	26.243	402,333
2022-08-16	35.000	35.000	34.000	35.000	26.623	439,024
2022-08-15	35.000	35.000	33.949	35.000	26.623	2,856,120
2022-08-12	35.000	35.000	34.100	35.000	26.623	165,587
2022-08-11	35.000	35.000	34.740	35.000	26.623	157,892
2022-08-10	35.000	35.240	34.600	35.000	26.623	62,830
2022-08-09	35.475	35.475	34.500	35.000	26.623	164,450
2022-08-08	35.540	35.540	35.000	35.500	27.004	167,538
2022-08-05	35.750	35.750	35.515	35.750	27.194	60,360
2022-08-04	35.750	35.750	35.690	35.750	27.194	15,197
2022-08-03	35.840	35.840	35.500	35.750	27.194	130,578
2022-08-02	36.000	36.100	35.750	36.000	27.384	73,828
2022-08-01	36.250	36.505	35.830	36.000	27.384	98,815
2022-07-29	35.500	36.000	35.500	35.750	27.194	2,287,202
2022-07-28	36.000	36.375	35.500	35.500	27.004	91,736
2022-07-27	35.500	36.000	35.000	36.000	27.384	879,005
2022-07-26	36.500	36.594	35.000	35.500	27.004	408,998
2022-07-25	36.500	36.795	36.000	36.500	27.764	132,024
2022-07-22	35.500	36.840	35.400	36.500	27.764	93,498
2022-07-21	35.500	35.500	35.155	35.500	27.004	134,094
2022-07-20	35.750	35.824	35.000	35.500	27.004	59,869
2022-07-19	35.500	36.000	35.210	35.750	27.194	132,800
2022-07-18	35.750	36.320	35.375	35.500	27.004	55,315
2022-07-15	36.000	36.495	35.275	35.750	27.194	80,072
2022-07-14	36.000	36.000	35.400	36.000	27.384	5,499
2022-07-13	36.000	36.880	35.655	36.000	27.384	101,560
2022-07-12	36.250	37.140	35.755	36.000	27.384	18,797
2022-07-11	37.000	37.250	36.250	36.250	27.574	146,940
2022-07-08	37.440	37.440	36.250	37.000	28.145	234,144
2022-07-07	37.250	37.940	36.700	37.500	28.525	133,904
2022-07-06	34.975	37.740	34.975	37.250	28.335	128,885
2022-07-05	34.500	34.874	34.500	34.500	26.243	12,881
2022-07-04	34.500	35.000	34.454	34.500	26.243	88,532
2022-07-01	34.500	34.850	34.364	34.500	26.243	186,243
2022-06-30	34.890	34.890	34.150	34.500	26.243	150,237
2022-06-29	34.750	35.400	34.335	34.750	25.815	211,192
2022-06-28	35.400	35.400	34.414	35.000	26.000	619,866
2022-06-27	35.500	35.500	35.072	35.500	26.372	108,311
2022-06-24	35.500	35.575	35.064	35.500	26.372	172,199
2022-06-23	35.500	35.699	35.025	35.500	26.372	156,698
2022-06-22	35.500	35.895	35.125	35.500	26.372	187,819
2022-06-21	36.000	36.440	35.155	35.500	26.372	266,585

← NewerPage 18 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.