Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	31.500	31.500	31.200	31.500	30.329	372,257
2026-01-22	31.800	31.800	31.300	31.800	30.618	11,973
2026-01-21	31.800	31.800	31.000	31.800	30.618	200,969
2026-01-20	31.800	31.800	31.000	31.800	30.618	409,987
2026-01-19	32.000	32.450	31.400	32.000	30.811	68,622
2026-01-16	32.000	32.000	31.000	32.000	30.811	207,633
2026-01-15	32.000	32.000	31.485	32.000	30.811	147,756
2026-01-14	32.180	32.180	31.400	32.000	30.811	1,262,628
2026-01-13	32.500	32.650	32.050	32.500	31.292	203,677
2026-01-12	32.500	32.600	32.101	32.500	31.292	257,335
2026-01-09	32.500	32.500	32.200	32.500	31.292	25,500
2026-01-08	32.400	32.600	31.910	32.500	31.292	134,234
2026-01-07	32.700	32.700	31.800	32.400	31.196	55,449
2026-01-06	31.900	32.300	31.850	32.300	31.100	153,001
2026-01-05	31.900	32.000	31.840	31.900	30.715	78,606
2026-01-02	31.900	31.990	31.900	31.900	30.715	3,235
2025-12-31	31.900	31.990	31.900	31.900	30.715	350
2025-12-30	31.900	31.990	31.900	31.900	30.715	45,014
2025-12-29	31.900	32.000	31.840	31.900	30.715	39,636
2025-12-24	32.600	32.600	31.000	31.900	30.715	422,456
2025-12-22	33.000	33.000	32.120	32.600	31.389	41,937
2025-12-19	33.000	33.012	32.000	32.600	31.389	23,643
2025-12-18	33.000	33.000	32.000	33.000	31.774	22,803
2025-12-17	33.000	33.300	32.260	33.000	31.389	77,909
2025-12-16	33.000	33.120	32.260	33.000	31.389	121,771
2025-12-15	32.700	32.700	32.000	32.700	31.103	24,869
2025-12-12	32.700	32.700	32.220	32.700	31.103	9,015
2025-12-11	32.700	32.700	32.220	32.700	31.103	929
2025-12-10	32.700	32.700	32.189	32.700	31.103	65,311
2025-12-09	32.800	32.800	32.220	32.700	31.103	25,137
2025-12-08	32.750	32.750	32.189	32.700	31.103	306,565
2025-12-05	32.900	32.900	32.160	32.900	31.293	583,200
2025-12-04	32.900	32.900	32.300	32.900	31.293	462,201
2025-12-03	32.900	32.900	32.300	32.900	31.293	97,451
2025-12-02	32.900	32.900	32.450	32.900	31.293	32,858
2025-12-01	32.900	32.900	32.450	32.900	31.293	29,001
2025-11-28	32.900	32.900	32.450	32.900	31.293	32,271
2025-11-27	32.900	32.900	32.450	32.900	31.293	130,918
2025-11-26	32.900	32.900	32.400	32.900	31.293	5,014
2025-11-25	32.900	32.900	32.450	32.900	31.293	145,727
2025-11-24	32.900	32.900	32.400	32.900	31.293	89,094
2025-11-21	32.900	32.900	32.300	32.900	31.293	450,000
2025-11-20	32.950	32.950	32.450	32.900	31.293	2
2025-11-19	33.000	33.000	32.525	32.900	31.293	193,733
2025-11-18	32.900	32.900	32.400	32.900	31.293	206,545
2025-11-17	32.900	32.900	32.400	32.900	31.293	339,874
2025-11-14	33.200	33.400	32.400	33.400	31.769	141,581
2025-11-13	32.900	32.900	32.515	32.900	31.293	126,595
2025-11-12	32.900	32.900	32.610	32.900	31.293	14,000
2025-11-11	32.750	32.750	32.480	32.600	31.008	351,319
2025-11-10	32.780	32.780	32.300	32.600	31.008	103,670
2025-11-07	32.630	32.630	32.600	32.600	31.008	2,652
2025-11-06	32.720	32.720	32.600	32.600	31.008	4,745
2025-11-05	32.780	32.780	32.600	32.600	31.008	247,540
2025-11-04	32.970	32.970	32.430	32.700	31.103	140,228
2025-11-03	33.200	33.300	32.600	32.900	31.293	21,450
2025-10-31	33.000	33.000	32.000	32.700	31.103	78,683
2025-10-30	32.505	32.505	32.500	32.500	30.913	510
2025-10-29	33.000	33.000	32.500	32.500	30.913	12,048
2025-10-28	33.000	33.000	32.470	32.500	30.913	6,443

← NewerPage 4 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.