Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	31.200	31.200	31.055	31.200	30.826	58,939
2026-07-23	31.200	31.200	31.055	31.200	30.826	23,765
2026-07-22	31.200	31.200	31.050	31.200	30.826	4,452
2026-07-21	31.200	31.275	31.000	31.200	30.826	14,612
2026-07-20	31.200	31.296	31.008	31.200	30.826	180,000
2026-07-17	31.200	31.200	31.000	31.200	30.826	106,037
2026-07-16	31.200	31.200	31.000	31.200	30.826	81,638
2026-07-14	31.200	31.296	31.001	31.200	30.826	300
2026-07-13	31.500	31.500	31.001	31.500	31.123	3,650
2026-07-10	31.500	31.500	31.090	31.500	31.123	8,727
2026-07-09	31.500	31.500	31.000	31.500	31.123	18,091
2026-07-08	31.500	31.500	31.000	31.500	30.752	101,785
2026-07-07	31.500	31.500	31.125	31.500	30.752	12,910
2026-07-06	31.500	31.500	31.125	31.500	30.752	17,916
2026-07-03	31.500	31.500	31.125	31.500	30.752	132,058
2026-07-02	31.500	31.500	31.188	31.500	30.752	6,003
2026-07-01	31.500	31.500	31.188	31.500	30.752	2,802
2026-06-30	31.500	31.500	31.125	31.500	30.752	42,624
2026-06-29	31.500	31.500	31.125	31.500	30.752	183,499
2026-06-26	31.500	31.500	31.125	31.500	30.752	8,956
2026-06-25	31.500	32.000	31.125	31.500	30.752	9,043
2026-06-24	31.500	31.500	31.240	31.500	30.752	10,221
2026-06-23	31.500	31.500	31.120	31.500	30.752	20,041
2026-06-22	31.500	31.500	31.000	31.500	30.752	68,580
2026-06-19	31.500	31.500	31.125	31.500	30.752	40,009
2026-06-18	31.500	31.500	31.125	31.500	30.752	138,274
2026-06-17	31.500	31.500	31.125	31.500	30.752	35,754
2026-06-16	31.500	31.500	31.125	31.500	30.752	5,954
2026-06-15	31.500	32.000	31.100	31.500	30.752	21,105
2026-06-12	31.500	31.500	31.100	31.500	30.752	127,032
2026-06-11	31.500	31.500	31.120	31.500	30.752	2
2026-06-10	31.500	31.500	31.100	31.500	30.752	223,770
2026-06-09	31.500	31.500	31.100	31.500	30.752	145,517
2026-06-08	31.100	31.100	31.100	31.100	30.362	12
2026-06-04	31.100	31.100	31.055	31.100	30.362	33,166
2026-06-03	31.100	31.100	31.024	31.100	30.362	194,539
2026-06-02	31.100	31.100	31.000	31.100	30.362	22,873
2026-06-01	31.100	31.100	31.000	31.100	30.362	104,707
2026-05-29	31.100	31.200	31.000	31.100	30.362	248,814
2026-05-28	31.100	31.100	30.000	31.100	30.362	10,000
2026-05-26	31.100	31.200	31.000	31.100	30.362	150,330
2026-05-22	31.190	31.190	31.000	31.100	30.362	71,093
2026-05-21	31.800	31.800	31.000	31.800	31.045	41,376
2026-05-20	32.000	32.500	31.000	32.000	31.240	1,829,075
2026-05-19	31.700	32.000	31.450	31.500	30.752	16,192
2026-05-18	31.700	31.920	30.400	31.200	30.459	46,720
2026-05-15	31.000	32.000	30.000	31.300	30.557	952,647
2026-05-14	31.000	31.700	30.550	30.900	30.166	26,196
2026-05-12	31.000	31.300	30.770	31.300	30.557	19,817
2026-05-11	31.000	31.800	30.740	31.300	30.557	23,320
2026-05-08	31.000	31.899	30.670	31.300	30.557	21,597
2026-05-07	31.000	31.900	30.367	31.000	30.264	55,573
2026-05-06	31.000	31.600	30.125	31.000	30.264	243,281
2026-05-05	31.000	31.000	30.125	31.000	30.264	45,930
2026-05-01	31.000	31.500	30.125	31.000	30.264	300,545
2026-04-30	31.000	31.000	30.125	31.000	30.264	10,864
2026-04-29	31.000	31.000	30.125	31.000	30.264	45,000
2026-04-28	31.000	31.000	30.350	31.000	30.264	86,000
2026-04-27	31.000	31.000	30.100	31.000	30.264	157,697
2026-04-24	31.000	31.000	30.350	31.000	30.264	468

← NewerPage 2 of 5 · 246 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.