Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	38.750	40.000	37.655	38.750	28.208	151,404
2022-03-18	38.750	39.000	38.750	38.750	28.208	10,010
2022-03-17	36.778	38.250	36.778	38.250	27.844	122,751
2022-03-16	36.750	37.500	36.315	36.750	26.752	868,238
2022-03-15	36.750	36.750	36.000	36.750	26.752	98,529
2022-03-14	36.750	36.940	36.275	36.750	26.752	130,589
2022-03-11	36.750	36.950	36.200	36.750	26.752	66,323
2022-03-10	36.750	36.750	36.000	36.750	26.752	184,183
2022-03-09	36.750	36.940	36.100	36.750	26.752	392,282
2022-03-08	36.750	36.950	36.275	36.750	26.752	186,290
2022-03-07	37.270	37.270	36.950	37.000	26.934	92,152
2022-03-04	38.000	38.100	37.000	37.500	27.298	61,867
2022-03-03	38.000	38.500	37.200	38.000	27.662	97,753
2022-03-02	38.000	38.640	37.800	38.000	27.662	59,792
2022-03-01	38.000	39.000	37.603	38.000	27.662	278,368
2022-02-28	38.000	39.000	37.520	38.000	27.662	186,674
2022-02-25	38.000	38.500	37.244	38.000	27.662	75,209
2022-02-24	38.750	38.985	37.000	38.000	27.662	266,532
2022-02-23	39.250	39.250	39.000	39.250	28.572	121,089
2022-02-22	39.500	39.500	39.000	39.500	28.754	49,492
2022-02-21	40.000	40.000	39.200	40.000	29.118	63,792
2022-02-18	40.000	40.000	39.000	40.000	29.118	80,241
2022-02-17	40.000	40.440	39.020	40.000	29.118	2,125,220
2022-02-16	40.000	40.660	39.710	40.000	29.118	64,393
2022-02-15	40.000	40.485	39.550	40.000	29.118	54,422
2022-02-14	40.000	40.090	39.525	40.000	29.118	9,689
2022-02-11	40.000	40.240	39.250	40.000	29.118	113,472
2022-02-10	40.000	40.000	39.410	40.000	29.118	167,023
2022-02-09	40.000	41.000	39.565	40.000	29.118	103,057
2022-02-08	40.000	40.440	39.525	40.000	29.118	51,837
2022-02-07	39.540	40.000	39.540	40.000	29.118	125,965
2022-02-04	39.840	39.840	39.210	39.500	28.754	119,738
2022-02-03	39.990	39.990	39.175	39.500	28.754	76,641
2022-02-02	40.000	40.140	39.100	40.000	29.118	12,491
2022-02-01	39.340	40.240	39.340	40.000	29.118	89,496
2022-01-31	39.000	39.740	38.660	39.000	28.390	46,309
2022-01-28	39.500	39.840	39.000	39.000	28.390	38,594
2022-01-27	39.850	39.850	39.000	39.500	28.754	40,881
2022-01-26	40.000	41.000	39.350	40.000	29.118	639,769
2022-01-25	39.000	39.240	38.250	39.000	28.390	58,224
2022-01-24	39.250	39.930	38.624	39.000	28.390	144,922
2022-01-21	40.350	40.350	38.755	39.250	28.572	157,423
2022-01-20	40.000	40.700	39.540	40.500	29.482	183,226
2022-01-19	39.500	41.000	39.200	39.200	28.536	255,867
2022-01-18	40.500	41.000	39.500	39.500	28.754	115,380
2022-01-17	40.500	40.964	40.260	40.500	29.482	91,678
2022-01-14	40.500	41.000	40.260	40.500	29.482	145,987
2022-01-13	40.500	41.000	40.385	40.500	29.482	136,384
2022-01-12	40.250	40.850	40.210	40.500	29.482	54,219
2022-01-11	40.250	40.850	40.250	40.250	29.300	32,984
2022-01-10	40.000	40.580	40.000	40.000	29.118	60,120
2022-01-07	40.000	40.700	40.000	40.000	29.118	63,012
2022-01-06	40.000	41.000	39.960	40.000	29.118	8,642
2022-01-05	40.000	40.450	39.825	40.000	29.118	62,176
2022-01-04	39.500	41.000	39.000	40.000	29.118	142,745
2021-12-31	40.000	40.350	39.110	39.500	28.754	84,619
2021-12-30	40.000	41.000	39.720	40.000	29.118	80,526
2021-12-29	39.500	41.900	39.500	40.250	28.754	176,030
2021-12-24	39.000	40.000	39.000	39.000	27.861	10,976
2021-12-23	38.150	39.850	38.150	39.000	27.861	163,429

← NewerPage 20 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.