Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	30.220	30.900	30.220	30.500	28.287	125,070
2025-05-06	30.000	31.000	29.850	30.000	27.823	131,910
2025-05-02	29.500	30.000	29.000	30.000	27.823	49,783
2025-05-01	29.500	29.900	29.340	29.500	27.359	198,507
2025-04-30	29.500	29.900	29.500	29.500	27.359	17,900
2025-04-29	29.500	29.900	29.500	29.500	27.359	246,201
2025-04-28	29.500	29.500	29.400	29.500	27.359	74,409
2025-04-25	29.500	29.900	29.400	29.500	27.359	156,446
2025-04-24	29.500	29.900	29.200	29.500	27.359	65,002
2025-04-23	29.200	30.000	29.152	29.500	27.359	226,599
2025-04-22	29.200	29.750	29.000	29.200	27.081	143,007
2025-04-17	29.200	29.968	28.640	29.200	27.081	254,160
2025-04-16	29.200	29.968	29.125	29.200	27.081	66,136
2025-04-15	29.200	29.997	28.650	29.200	27.081	165,349
2025-04-14	29.200	29.900	29.072	29.200	27.081	41,047
2025-04-11	29.200	29.700	29.008	29.200	27.081	14,237
2025-04-10	28.750	29.875	28.750	29.200	27.081	415,073
2025-04-09	28.500	28.500	28.050	28.500	26.432	313
2025-04-08	29.000	29.450	28.150	29.000	26.895	261,681
2025-04-07	28.700	28.700	27.330	28.000	25.968	297,910
2025-04-04	29.100	29.100	28.300	29.000	26.895	51,595
2025-04-03	29.710	29.710	29.000	29.500	27.359	38,023
2025-04-02	30.000	30.000	29.110	30.000	27.452	18,854
2025-04-01	30.000	30.500	29.125	30.000	27.452	32,077
2025-03-31	30.000	30.250	29.750	30.000	27.452	165,429
2025-03-28	30.000	30.300	29.260	30.000	27.452	57,044
2025-03-27	30.200	30.600	29.565	30.000	27.452	207,025
2025-03-26	29.300	30.640	28.770	30.200	27.635	1,807,774
2025-03-25	28.500	29.300	28.000	29.300	26.811	2,268,908
2025-03-24	28.500	28.500	28.185	28.500	26.079	498,526
2025-03-21	28.500	28.500	28.165	28.500	26.079	577,990
2025-03-20	28.500	28.750	28.120	28.500	26.079	129,374
2025-03-19	28.500	28.750	28.250	28.500	26.079	121,778
2025-03-18	28.500	28.600	28.250	28.500	26.079	253,874
2025-03-17	29.000	29.090	28.449	28.500	26.079	84,724
2025-03-14	29.000	29.090	29.000	29.000	26.537	107,157
2025-03-13	29.000	29.090	28.965	29.000	26.537	31,687
2025-03-12	29.000	29.090	28.600	29.000	26.537	20,501
2025-03-11	29.000	29.290	28.565	29.000	26.537	627,789
2025-03-10	29.000	29.490	28.565	29.000	26.537	95,097
2025-03-07	29.000	29.000	28.500	29.000	26.537	308,241
2025-03-06	29.500	29.500	28.750	29.500	26.994	11,245
2025-03-04	29.500	29.699	28.700	29.500	26.994	43,300
2025-03-03	29.500	30.000	28.650	29.500	26.994	1,091,383
2025-02-28	29.000	30.000	28.600	29.500	26.994	67,179
2025-02-27	30.000	30.000	29.000	29.000	26.537	75,214
2025-02-26	30.500	30.500	30.010	30.500	27.909	15,322
2025-02-25	30.500	30.500	29.300	30.500	27.909	108,000
2025-02-24	30.500	30.670	30.010	30.500	27.909	55,740
2025-02-21	30.500	30.680	30.200	30.500	27.909	265,985
2025-02-20	30.500	30.700	30.200	30.500	27.909	230,075
2025-02-19	30.500	30.500	30.125	30.500	27.909	45,800
2025-02-18	30.500	31.000	30.200	30.500	27.909	462,954
2025-02-17	30.500	30.690	30.000	30.500	27.909	68,015
2025-02-14	31.000	31.450	30.332	30.500	27.909	28,805
2025-02-13	31.000	31.450	30.000	31.000	28.367	950,317
2025-02-12	31.000	31.448	31.000	31.000	28.367	30,226
2025-02-11	31.000	31.000	31.000	31.000	28.367	19,754
2025-02-10	31.000	31.500	30.160	31.000	28.367	19,534
2025-02-07	31.000	31.500	30.155	31.000	28.367	78,483

← NewerPage 7 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.