Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	31.000	32.000	30.125	31.000	28.367	7,576
2025-02-05	31.000	31.000	30.125	31.000	28.367	4,270
2025-02-04	31.000	31.000	30.100	31.000	28.367	120,000
2025-02-03	30.500	31.340	30.000	31.000	28.367	191,039
2025-01-31	30.220	30.900	30.220	30.500	27.909	71,397
2025-01-30	29.500	30.000	29.500	30.000	27.452	180,500
2025-01-29	29.500	30.000	29.500	29.500	26.994	31,601
2025-01-28	30.500	31.000	29.500	29.500	26.994	162,602
2025-01-27	30.500	30.500	30.000	30.500	27.909	2,628
2025-01-24	30.500	30.500	30.000	30.500	27.909	68,021
2025-01-23	30.500	30.600	30.000	30.500	27.909	13,344
2025-01-22	30.500	30.675	30.333	30.500	27.909	16,610
2025-01-21	31.000	31.090	30.100	30.500	27.909	216,548
2025-01-20	31.000	31.200	30.200	31.000	28.367	16,752
2025-01-17	31.000	31.600	30.024	31.000	28.367	109,744
2025-01-16	31.000	31.885	31.000	31.500	28.824	127,399
2025-01-15	29.500	30.000	29.300	29.500	26.994	117,040
2025-01-14	29.500	29.500	29.006	29.500	26.994	32,255
2025-01-13	30.000	30.800	29.360	30.000	27.452	42,910
2025-01-10	29.500	30.000	28.550	30.000	27.452	381,854
2025-01-09	29.500	29.723	28.450	29.500	26.994	6,597
2025-01-08	29.500	29.700	28.100	29.500	26.994	39,508
2025-01-07	29.500	29.800	28.337	29.500	26.994	55,567
2025-01-06	29.500	29.780	28.125	29.500	26.994	10,970
2025-01-03	29.500	29.845	28.100	29.500	26.994	131,992
2025-01-02	29.500	29.900	28.026	29.500	26.994	15,702
2024-12-31	29.500	29.500	28.000	29.500	26.994	186,284
2024-12-30	29.500	29.500	28.367	29.500	26.994	79,034
2024-12-27	29.500	30.500	29.500	29.500	26.994	7,065
2024-12-24	29.500	30.500	29.200	29.500	26.994	23,854
2024-12-23	29.500	30.700	29.460	29.500	26.537	14,939
2024-12-20	29.500	30.750	28.000	29.500	26.537	368,279
2024-12-19	29.500	30.300	28.250	29.500	26.537	5,037
2024-12-18	29.000	30.440	28.500	29.500	26.537	622,743
2024-12-17	29.000	29.760	29.000	29.000	26.087	1,401,920
2024-12-16	29.000	29.640	29.000	29.000	26.087	52,422
2024-12-13	29.000	29.550	28.000	29.000	26.087	309,874
2024-12-12	29.840	29.840	28.265	29.000	26.087	451,885
2024-12-11	30.500	30.560	28.500	30.000	26.987	247,198
2024-12-10	30.500	30.500	29.620	30.500	27.436	40,500
2024-12-09	30.500	30.690	30.100	30.500	27.436	187,995
2024-12-06	30.500	30.840	30.000	30.500	27.436	65,450
2024-12-05	30.500	30.855	30.125	30.500	27.436	46,940
2024-12-04	30.500	30.875	30.500	30.500	27.436	3,532
2024-12-03	31.000	31.000	30.400	30.500	27.436	105,300
2024-12-02	31.000	31.700	30.610	31.000	27.886	156
2024-11-29	31.000	31.700	30.550	31.000	27.886	14,788
2024-11-28	31.000	31.700	30.525	31.000	27.886	146,030
2024-11-27	31.500	31.800	31.000	31.000	27.886	388,942
2024-11-26	31.500	32.000	31.300	31.500	28.336	625,337
2024-11-25	31.500	32.000	31.300	31.500	28.336	494,606
2024-11-22	31.500	31.500	31.000	31.500	28.336	1,209
2024-11-21	31.500	31.600	31.000	31.500	28.336	4,141
2024-11-19	32.500	32.850	31.000	31.500	28.336	98,143
2024-11-18	32.990	32.990	32.000	32.500	29.235	91,138
2024-11-15	33.000	33.000	32.100	33.000	29.685	26,722
2024-11-14	33.500	33.500	32.325	33.500	30.135	22,799
2024-11-13	33.500	33.500	33.400	33.500	30.135	2,982
2024-11-12	33.500	33.500	32.300	33.500	30.135	36,533
2024-11-11	33.500	33.654	32.800	33.500	30.135	29,805

← NewerPage 8 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.