Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	33.500	33.500	32.800	33.500	30.135	3,220
2024-11-06	33.500	34.375	32.650	33.500	30.135	121,329
2024-11-05	33.500	34.450	32.650	33.500	30.135	104,040
2024-11-04	34.000	34.495	33.500	33.500	30.135	17,492
2024-11-01	34.000	34.000	33.335	34.000	30.585	510
2024-10-31	34.000	34.500	33.600	34.000	30.585	5,895
2024-10-30	34.000	34.395	33.165	34.000	30.585	33,534
2024-10-29	33.120	34.511	33.120	34.000	30.585	399,970
2024-10-28	33.000	33.410	32.920	33.000	29.685	27,361
2024-10-25	33.000	33.425	32.920	33.000	29.685	105,036
2024-10-24	33.000	33.445	32.920	33.000	29.685	95,346
2024-10-23	33.000	33.000	32.920	33.000	29.685	105,174
2024-10-22	33.000	33.475	32.900	33.000	29.685	22,271
2024-10-21	33.000	33.000	32.850	33.000	29.685	1,805
2024-10-16	33.000	33.475	32.825	33.000	29.685	10,749
2024-10-15	33.000	33.475	32.810	33.000	29.685	66,789
2024-10-14	33.000	33.475	32.780	33.000	29.685	25,939
2024-10-11	33.000	33.475	32.750	33.000	29.685	61,197
2024-10-10	33.000	33.475	32.740	33.000	29.685	72,808
2024-10-09	33.000	33.000	32.250	33.000	29.685	1,045
2024-10-08	33.000	33.500	32.740	33.000	29.685	189,300
2024-10-07	33.000	33.500	32.740	33.000	29.685	3,142
2024-10-04	33.000	33.500	32.740	33.000	29.685	360,572
2024-10-03	33.000	33.450	32.600	33.000	29.685	445,914
2024-10-02	33.000	33.750	32.950	33.000	29.235	73,972
2024-10-01	33.000	33.545	32.950	33.000	29.235	18,797
2024-09-30	33.000	33.950	32.831	33.000	29.235	230,654
2024-09-27	33.000	33.650	32.827	33.000	29.235	7,361
2024-09-26	33.000	33.400	32.821	33.000	29.235	4,960
2024-09-25	33.000	33.450	33.000	33.000	29.235	4,546
2024-09-24	33.000	33.800	32.800	33.000	29.235	223,059
2024-09-23	33.500	33.800	32.650	33.000	29.235	48,748
2024-09-20	32.500	32.980	32.500	32.500	28.792	4,443
2024-09-19	32.500	33.000	32.500	32.500	28.792	27,940
2024-09-18	32.500	33.000	32.500	32.500	28.792	21,539
2024-09-17	32.500	32.900	32.200	32.500	28.792	128,540
2024-09-16	32.100	32.700	32.100	32.500	28.792	31,822
2024-09-13	32.000	32.449	32.000	32.000	28.350	10,084
2024-09-12	32.000	32.700	31.550	32.000	28.350	2,354
2024-09-11	32.500	32.800	31.260	32.000	28.350	238,964
2024-09-10	32.500	32.500	32.000	32.500	28.792	29,023
2024-09-09	32.500	32.800	32.020	32.500	28.792	84,295
2024-09-06	32.500	32.500	32.333	32.500	28.792	6,095
2024-09-05	32.500	32.650	32.333	32.500	28.792	61,046
2024-09-04	32.550	32.550	32.475	32.500	28.792	2,672
2024-09-03	33.000	33.000	32.000	33.000	29.235	1,703,718
2024-09-02	33.000	33.000	32.300	33.000	29.235	121,559
2024-08-30	33.000	33.000	32.300	33.000	29.235	126,369
2024-08-29	33.000	33.475	32.250	33.000	29.235	19,816
2024-08-28	33.000	33.000	32.000	33.000	29.235	40,548
2024-08-27	33.000	33.780	32.165	33.000	29.235	842,625
2024-08-23	33.000	33.450	32.135	33.000	29.235	50,671
2024-08-22	33.000	33.750	32.100	33.000	29.235	15,406
2024-08-21	32.500	33.000	32.000	33.000	29.235	735,689
2024-08-20	32.500	32.795	32.100	32.500	28.792	29,649
2024-08-19	33.400	33.400	32.265	32.500	28.792	235,645
2024-08-16	33.500	33.500	33.490	33.500	29.678	25,845
2024-08-15	33.500	33.575	33.150	33.500	29.678	50,535
2024-08-14	33.500	33.890	33.305	33.500	29.678	231,922
2024-08-13	34.500	34.590	33.500	33.500	29.678	126,369

← NewerPage 9 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.