Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	31.000	31.000	30.350	31.000	30.264	8,392
2026-04-22	31.000	31.000	30.000	31.000	30.264	366,675
2026-04-21	31.000	31.600	29.385	31.000	30.264	181,899
2026-04-20	31.000	31.700	30.000	31.000	30.264	113,365
2026-04-17	31.000	31.750	30.000	31.000	30.264	261,035
2026-04-16	31.000	31.780	30.500	31.000	30.264	36,841
2026-04-15	31.000	32.000	30.500	31.000	30.264	87,103
2026-04-14	30.500	31.000	30.388	31.000	30.264	10,588
2026-04-13	30.500	30.950	30.350	30.500	29.776	10,077
2026-04-10	29.855	31.000	29.855	30.500	29.776	223,851
2026-04-09	29.700	30.000	29.700	29.700	28.995	19,772
2026-04-08	29.700	30.000	29.700	29.700	28.995	74,128
2026-04-07	29.500	30.000	29.000	29.500	28.800	50,977
2026-04-02	29.000	29.990	28.200	29.100	28.409	216,476
2026-04-01	28.500	29.750	28.250	29.100	28.019	357,632
2026-03-31	29.000	29.200	28.000	28.500	27.441	311,135
2026-03-30	29.400	29.400	28.800	28.800	27.730	32,256
2026-03-27	29.600	29.600	29.000	29.300	28.211	321,781
2026-03-26	29.300	29.300	29.000	29.300	28.211	11,498
2026-03-25	29.400	29.400	29.000	29.300	28.211	250,142
2026-03-24	30.000	30.000	29.096	29.400	28.307	43,377
2026-03-23	30.199	30.199	29.800	29.900	28.789	361,993
2026-03-20	31.000	31.400	30.380	30.900	29.752	297,494
2026-03-19	31.000	31.400	30.336	30.900	29.752	56,736
2026-03-18	31.200	31.200	30.270	30.900	29.752	485,474
2026-03-17	31.500	31.800	31.008	31.400	30.233	298,063
2026-03-16	31.400	31.400	31.000	31.400	30.233	450,961
2026-03-13	31.475	31.475	31.100	31.400	30.233	343,385
2026-03-12	31.475	31.475	31.200	31.400	30.233	153,396
2026-03-11	31.100	31.475	31.100	31.400	30.233	47,742
2026-03-09	31.500	31.500	31.000	31.400	30.233	603,752
2026-03-05	31.500	31.560	31.200	31.400	30.233	3,935
2026-03-04	31.500	31.560	31.200	31.400	30.233	314
2026-03-03	31.500	31.588	31.200	31.400	30.233	237,138
2026-03-02	31.500	31.620	31.200	31.400	30.233	218,694
2026-02-27	31.500	31.792	31.400	31.400	30.233	505,437
2026-02-26	31.500	31.750	31.360	31.400	30.233	140,992
2026-02-25	31.400	31.400	31.360	31.400	30.233	7,369
2026-02-24	31.500	31.750	31.360	31.400	30.233	33,399
2026-02-23	31.500	31.750	31.330	31.400	30.233	27,940
2026-02-20	31.500	31.750	31.330	31.400	30.233	221,597
2026-02-19	31.500	31.700	31.300	31.400	30.233	70,474
2026-02-18	31.400	31.400	31.311	31.400	30.233	3,000
2026-02-17	31.400	31.500	31.400	31.400	30.233	586
2026-02-16	31.500	31.600	31.300	31.400	30.233	170,774
2026-02-13	31.500	31.500	31.255	31.400	30.233	60,565
2026-02-12	31.500	31.580	31.200	31.400	30.233	170,123
2026-02-11	31.500	31.624	31.020	31.400	30.233	656,319
2026-02-10	31.400	31.400	31.000	31.400	30.233	36,500
2026-02-09	31.400	31.400	31.200	31.400	30.233	125
2026-02-06	31.500	31.624	30.625	31.400	30.233	123,038
2026-02-05	31.500	31.780	31.221	31.400	30.233	24,609
2026-02-04	31.500	31.500	31.453	31.500	30.329	27,869
2026-02-03	31.572	31.572	31.453	31.500	30.329	9,290
2026-02-02	31.800	32.092	31.572	31.700	30.522	23,820
2026-01-30	31.700	31.700	31.350	31.700	30.522	24,643
2026-01-29	31.800	31.900	31.333	31.800	30.618	33,645
2026-01-28	31.800	31.889	31.220	31.500	30.329	206,554
2026-01-27	31.800	31.900	31.200	31.500	30.329	8,154
2026-01-26	31.689	31.689	31.200	31.500	30.329	56,415

← NewerPage 3 of 21 · 1,248 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.