Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	38.150	39.850	38.150	39.000	27.861	163,429
2021-12-22	38.000	38.044	37.000	38.000	27.147	78,824
2021-12-21	38.000	38.140	37.165	38.000	27.147	54,540
2021-12-20	38.000	38.341	37.155	38.000	27.147	90,140
2021-12-17	37.500	38.420	37.275	38.000	27.147	52,768
2021-12-16	37.500	37.700	37.250	37.500	26.790	91,783
2021-12-15	38.240	38.240	37.300	37.500	26.790	118,531
2021-12-14	39.000	39.024	38.220	38.500	27.504	55,609
2021-12-13	39.295	39.295	38.000	39.000	27.861	164,825
2021-12-10	39.384	39.384	38.440	39.000	27.861	49,581
2021-12-09	39.000	39.441	38.550	39.000	27.861	75,327
2021-12-08	39.000	39.844	38.655	39.000	27.861	71,671
2021-12-07	39.000	39.920	38.655	39.000	27.861	65,911
2021-12-06	39.000	39.750	38.600	39.000	27.861	33,376
2021-12-03	39.000	40.000	38.450	39.000	27.861	49,130
2021-12-02	39.000	39.700	39.000	39.000	27.861	7,536
2021-12-01	39.000	39.000	38.325	39.000	27.861	276
2021-11-30	39.000	39.400	38.150	39.000	27.861	90,367
2021-11-29	38.500	39.000	38.325	39.000	27.861	95,526
2021-11-26	38.500	39.000	38.050	38.500	27.504	113,507
2021-11-25	39.000	39.900	38.000	39.000	27.861	92,513
2021-11-24	39.000	40.500	38.820	39.000	27.861	193,284
2021-11-23	39.000	39.600	38.705	39.000	27.861	73,197
2021-11-22	39.000	39.500	38.675	39.000	27.861	35,605
2021-11-19	39.000	39.000	38.650	39.000	27.861	5,408
2021-11-18	39.000	39.500	38.585	39.000	27.861	165,901
2021-11-17	39.000	39.600	38.655	39.000	27.861	18,460
2021-11-16	39.000	39.500	38.550	39.000	27.861	118,822
2021-11-15	39.000	39.340	38.325	39.000	27.861	152,050
2021-11-12	39.000	39.200	38.255	39.000	27.861	91,643
2021-11-11	39.000	39.500	38.250	39.300	28.076	134,682
2021-11-10	39.000	39.415	38.615	39.000	27.861	99,719
2021-11-09	39.000	39.440	38.575	39.000	27.861	75,900
2021-11-08	39.000	39.500	38.420	39.000	27.861	181,521
2021-11-05	39.000	39.440	38.455	39.000	27.861	62,762
2021-11-04	38.500	39.234	38.215	39.000	27.861	40,186
2021-11-03	38.500	38.714	38.000	38.500	27.504	122,616
2021-11-02	39.084	39.084	38.100	38.500	27.504	113,394
2021-11-01	39.500	40.000	39.000	39.500	28.219	119,574
2021-10-29	39.500	39.680	39.100	39.500	28.219	133,515
2021-10-28	39.500	39.700	39.272	39.500	28.219	3,550
2021-10-27	39.500	39.500	39.250	39.500	28.219	105,500
2021-10-26	39.500	40.000	39.355	39.500	28.219	611,786
2021-10-25	39.500	40.000	39.250	39.500	28.219	2,274,213
2021-10-22	39.500	39.750	39.050	39.500	28.219	129,507
2021-10-21	39.640	39.640	39.050	39.500	28.219	51,249
2021-10-20	40.000	40.000	39.670	40.000	28.576	27,435
2021-10-19	40.000	40.475	39.686	40.000	28.576	30,702
2021-10-18	40.000	40.500	39.250	40.000	28.576	152,060
2021-10-15	40.000	40.000	39.670	40.000	28.576	44,269
2021-10-14	40.000	40.000	39.000	40.000	28.576	99,590

← NewerPage 21 of 21 · 1,251 trading days

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.