Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	36.000	36.440	35.155	35.500	26.372	266,585
2022-06-20	36.674	36.674	35.250	36.000	26.743	134,522
2022-06-17	37.000	37.000	36.085	37.000	27.486	283,573
2022-06-16	37.440	37.440	36.210	37.200	27.635	205,896
2022-06-15	37.500	37.500	37.000	37.500	27.858	87,214
2022-06-14	37.500	37.500	37.000	37.500	27.858	110,081
2022-06-13	38.000	38.300	37.000	37.500	27.858	113,087
2022-06-10	38.000	38.450	38.000	38.000	28.229	26,562
2022-06-09	37.500	38.665	37.225	38.000	28.229	47,191
2022-06-08	38.000	38.000	37.283	37.500	27.858	272,022
2022-06-07	38.000	38.459	37.445	38.000	28.229	109,801
2022-06-06	38.000	38.600	38.000	38.000	28.229	9,769
2022-06-01	38.000	39.000	37.500	38.000	28.229	191,031
2022-05-31	38.000	38.740	37.724	38.000	28.229	65,665
2022-05-30	38.500	38.690	38.000	38.000	28.229	86,746
2022-05-27	38.500	38.800	38.150	38.500	28.600	61,851
2022-05-26	38.500	38.824	38.126	38.500	28.600	58,096
2022-05-25	38.500	38.885	38.055	38.500	28.600	12,909
2022-05-24	39.000	39.400	38.155	38.500	28.600	96,393
2022-05-23	39.000	39.650	38.450	39.000	28.972	153,657
2022-05-20	39.000	39.240	38.150	39.000	28.972	85,866
2022-05-19	39.000	39.440	38.144	39.000	28.972	9,024
2022-05-18	39.000	39.000	38.400	39.000	28.972	19,198
2022-05-17	38.800	39.950	38.800	39.000	28.972	85,138
2022-05-16	38.000	38.800	37.800	38.000	28.229	12,399
2022-05-13	38.000	38.600	38.000	38.000	28.229	945
2022-05-12	38.000	38.690	37.600	38.000	28.229	90,283
2022-05-11	37.555	38.800	37.555	38.000	28.229	53,865
2022-05-10	37.500	37.700	37.200	37.500	27.858	137,364
2022-05-09	37.500	37.500	37.000	37.500	27.858	110,706
2022-05-06	37.500	37.700	37.000	37.500	27.858	102,820
2022-05-05	37.500	37.800	37.200	37.500	27.858	174,088
2022-05-04	38.190	38.190	37.200	37.500	27.858	213,146
2022-05-03	38.500	38.500	38.075	38.500	28.600	282,536
2022-04-29	39.000	39.000	38.125	39.000	28.972	194,288
2022-04-28	39.000	39.000	38.000	39.000	28.972	69,941
2022-04-27	39.000	39.000	38.355	39.000	28.972	139,010
2022-04-26	39.000	40.000	38.385	39.000	28.972	163,145
2022-04-25	39.000	40.000	38.370	39.000	28.972	125,487
2022-04-22	39.000	39.000	39.000	39.000	28.972	13,692
2022-04-21	39.000	39.000	38.505	39.000	28.972	61,395
2022-04-20	39.000	39.247	38.990	39.000	28.972	58,466
2022-04-19	39.500	39.500	38.000	38.300	28.452	554,581
2022-04-14	39.500	39.795	38.655	39.500	29.343	71,913
2022-04-13	40.000	40.225	38.555	39.500	29.343	192,499
2022-04-12	40.000	41.000	39.275	40.000	29.715	10,003
2022-04-11	40.000	40.600	39.355	40.000	29.715	139,917
2022-04-08	40.000	40.000	39.350	40.000	29.715	86,340
2022-04-07	40.500	40.500	39.200	40.000	29.715	92,470
2022-04-06	40.500	40.850	40.150	40.500	29.482	625,261
2022-04-05	40.500	40.950	40.275	40.500	29.482	67,397
2022-04-04	40.000	40.950	39.800	40.500	29.482	107,363
2022-04-01	39.500	40.000	39.400	40.000	29.118	43,682
2022-03-31	39.500	39.740	39.500	39.500	28.754	161,846
2022-03-30	40.000	40.650	39.000	39.500	28.754	270,713
2022-03-29	38.500	41.000	38.500	40.000	29.118	613,564
2022-03-28	38.500	38.750	38.270	38.500	28.026	707,492
2022-03-25	38.500	38.700	38.000	38.500	28.026	240,609
2022-03-24	38.250	39.000	37.500	38.500	28.026	3,493,771
2022-03-23	38.500	39.300	37.700	38.250	27.844	332,109

← NewerPage 19 of 21 · 1,251 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.