Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	32.000	32.900	31.350	32.000	30.053	7,015
2025-07-31	32.000	32.000	32.000	32.000	30.053	50,000
2025-07-30	32.000	32.000	31.350	32.000	30.053	60,000
2025-07-29	32.000	32.000	31.350	32.000	30.053	12,000
2025-07-25	32.000	33.000	31.100	32.000	30.053	43,044
2025-07-24	32.000	32.980	30.786	32.000	30.053	270,398
2025-07-23	32.000	32.500	32.000	32.000	30.053	948
2025-07-22	32.000	32.000	31.500	32.000	30.053	91,871
2025-07-21	32.000	32.000	31.733	32.000	30.053	65,000
2025-07-18	32.000	32.500	31.200	32.000	30.053	316,086
2025-07-17	32.000	32.700	31.710	32.000	30.053	5,686
2025-07-16	32.000	32.800	31.765	32.000	30.053	9,896
2025-07-15	32.000	32.600	31.701	32.000	30.053	3,105
2025-07-14	32.000	32.000	31.650	32.000	30.053	4,719
2025-07-11	32.000	32.800	31.650	32.000	30.053	24,183
2025-07-10	32.000	32.800	32.000	32.000	30.053	2,059
2025-07-09	32.300	32.300	32.000	32.000	30.053	750
2025-07-08	32.000	32.330	31.600	32.000	30.053	22,526
2025-07-07	32.400	32.400	31.550	32.000	30.053	27,712
2025-07-04	32.000	32.800	31.565	32.000	30.053	13,410
2025-07-03	32.000	32.800	31.500	32.000	30.053	64,717
2025-07-02	32.000	32.800	31.750	32.000	29.678	30,204
2025-07-01	32.000	32.800	32.000	32.000	29.678	1,072
2025-06-30	31.600	32.480	31.600	32.000	29.678	38,960
2025-06-27	31.500	31.800	31.110	31.500	29.214	234,216
2025-06-26	31.500	32.000	31.500	31.500	29.214	8,744
2025-06-25	31.500	31.900	31.000	31.500	29.214	312,360
2025-06-24	31.500	31.900	31.265	31.500	29.214	110,211
2025-06-23	31.500	31.900	31.500	31.500	29.214	4,107
2025-06-20	31.500	31.900	31.500	31.500	29.214	10,000
2025-06-19	32.000	32.000	31.510	32.000	29.678	8,930
2025-06-18	31.510	32.400	31.510	32.000	29.678	165,425
2025-06-17	32.250	32.250	31.265	31.500	29.214	650,285
2025-06-16	32.500	32.500	31.753	32.500	30.141	113,155
2025-06-13	32.800	33.120	32.400	32.800	30.420	25,681
2025-06-12	33.000	33.350	32.660	33.100	30.698	82,139
2025-06-11	33.000	33.800	31.600	33.500	31.069	192,439
2025-06-10	33.000	33.200	32.660	33.000	30.605	36,231
2025-06-09	33.000	33.450	31.600	33.000	30.605	55,325
2025-06-06	33.000	33.450	32.000	33.000	30.605	94,893
2025-06-05	32.500	33.700	32.460	33.000	30.605	82,143
2025-06-04	32.500	32.600	32.250	32.500	30.141	240,776
2025-06-03	32.500	32.500	32.200	32.500	30.141	54,548
2025-06-02	32.700	32.700	32.000	32.500	30.141	115,232
2025-05-30	32.500	32.750	32.000	32.500	30.141	82,811
2025-05-29	33.000	33.800	32.000	32.500	30.141	119,015
2025-05-28	33.000	33.400	32.855	33.000	30.605	13,064
2025-05-27	33.000	33.700	32.600	33.000	30.605	51,927
2025-05-23	33.000	33.700	32.833	33.000	30.605	18,395
2025-05-22	32.800	33.400	32.800	33.000	30.605	80,556
2025-05-21	32.500	32.980	32.300	32.500	30.141	84,546
2025-05-20	32.500	32.500	32.300	32.500	30.141	37,170
2025-05-19	32.500	32.940	32.250	32.500	30.141	35,285
2025-05-16	32.500	32.940	32.125	32.500	30.141	107,266
2025-05-15	32.500	32.700	32.000	32.500	30.141	228,834
2025-05-14	32.010	33.000	32.010	32.500	30.141	61,806
2025-05-13	32.000	33.000	31.330	32.000	29.678	89,461
2025-05-12	31.500	32.700	31.225	32.000	29.678	58,513
2025-05-09	31.500	31.850	31.165	31.500	29.214	24,990
2025-05-08	30.526	31.500	30.526	31.500	29.214	106,133

← NewerPage 6 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.