Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33.000	33.000	32.470	32.500	30.913	6,443
2025-10-27	32.950	32.950	32.450	32.500	30.913	78,279
2025-10-24	32.950	32.950	32.250	32.500	30.913	35,706
2025-10-23	32.500	32.500	32.450	32.500	30.913	4,362
2025-10-22	32.360	32.360	32.300	32.300	30.723	28,536
2025-10-21	32.570	32.570	32.030	32.300	30.723	374,922
2025-10-20	32.570	32.570	32.300	32.300	30.723	30
2025-10-17	32.594	32.594	32.300	32.300	30.723	221,008
2025-10-16	32.594	32.594	32.250	32.300	30.723	57,180
2025-10-15	32.500	32.500	32.300	32.300	30.723	422,850
2025-10-14	32.594	32.594	32.185	32.300	30.723	224,046
2025-10-13	32.990	32.990	32.191	32.500	30.913	916
2025-10-10	32.400	32.400	32.200	32.200	30.628	102,321
2025-10-09	32.396	32.396	32.191	32.200	30.628	49,521
2025-10-08	32.396	32.396	32.180	32.200	30.628	284,080
2025-10-07	32.396	32.396	32.160	32.200	30.628	77,698
2025-10-06	32.200	32.200	32.150	32.200	30.628	142,150
2025-10-03	32.200	32.200	32.150	32.200	30.628	3,116
2025-10-02	32.000	32.386	31.350	32.200	30.628	25,818
2025-10-01	32.000	32.400	31.700	31.700	29.772	25,030
2025-09-30	32.000	32.000	31.500	31.700	29.772	209,308
2025-09-29	32.000	32.584	31.000	31.500	29.584	375,020
2025-09-26	32.000	32.980	31.900	32.000	30.053	13,513
2025-09-25	32.000	32.980	31.755	32.000	30.053	66,765
2025-09-24	32.000	32.550	31.000	32.000	30.053	15,466
2025-09-23	32.000	32.550	31.565	32.000	30.053	8,565
2025-09-22	32.000	32.580	31.500	32.000	30.053	60,102
2025-09-19	32.000	32.000	30.575	32.000	30.053	76,193
2025-09-18	31.500	32.000	31.250	32.000	30.053	40,000
2025-09-17	31.000	31.800	30.880	31.500	29.584	63,592
2025-09-16	30.800	32.000	30.800	31.000	29.114	54,021
2025-09-15	30.500	30.990	30.500	30.500	28.645	40,531
2025-09-12	30.500	30.990	30.500	30.500	28.645	125,010
2025-09-11	30.500	30.800	30.200	30.500	28.645	31,047
2025-09-10	30.500	30.990	30.260	30.500	28.645	41,792
2025-09-09	31.000	31.200	30.200	30.500	28.645	176,272
2025-09-08	31.480	31.480	30.250	31.000	29.114	133,919
2025-09-05	32.000	32.000	31.200	32.000	30.053	759
2025-09-04	32.000	32.000	30.750	32.000	30.053	87,140
2025-09-03	32.000	32.000	31.250	32.000	30.053	28,300
2025-09-02	32.000	32.000	31.220	32.000	30.053	60,998
2025-09-01	32.000	32.000	31.000	32.000	30.053	222,790
2025-08-29	32.000	32.400	31.200	32.000	30.053	109,171
2025-08-28	32.000	32.000	31.200	32.000	30.053	122,574
2025-08-27	32.000	32.800	31.650	32.000	30.053	35,030
2025-08-26	32.000	32.650	31.100	32.000	30.053	78,777
2025-08-22	32.000	32.000	31.250	32.000	30.053	27,610
2025-08-21	32.000	32.700	31.350	32.000	30.053	228,807
2025-08-20	32.000	32.700	32.000	32.000	30.053	90,278
2025-08-18	32.000	32.950	31.700	32.000	30.053	110,011
2025-08-15	32.000	32.900	31.850	32.000	30.053	85,957
2025-08-14	32.000	32.900	32.000	32.000	30.053	243
2025-08-13	31.603	32.950	31.603	32.000	30.053	173,309
2025-08-12	31.500	31.990	31.500	31.500	29.584	47,318
2025-08-11	32.000	32.350	31.500	31.500	29.584	85,820
2025-08-08	32.000	32.000	31.500	32.000	30.053	828
2025-08-07	32.000	32.400	31.500	32.000	30.053	52,062
2025-08-06	32.000	32.400	32.000	32.000	30.053	4,105
2025-08-05	32.000	32.450	31.450	32.000	30.053	215,311
2025-08-04	32.000	32.500	31.350	32.000	30.053	8,400

← NewerPage 5 of 21 · 1,249 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.