Real Estate Investors PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.000	31.000	30.875	31.000	31.000	1,178
2026-10-16	31.000	31.000	30.250	31.000	31.000	93,961
2026-10-15	31.300	31.300	30.610	31.300	31.300	136,298
2026-10-14	31.300	31.300	30.610	31.300	31.300	15,746
2026-10-13	31.300	31.300	30.600	31.300	31.300	24,796
2026-10-12	31.300	31.300	30.250	31.300	31.300	109,371
2026-10-09	31.300	31.300	30.620	31.300	31.300	48,750
2026-10-08	31.300	31.300	30.610	31.300	31.300	219,500
2026-10-07	31.300	31.500	31.022	31.300	30.925	32,440
2026-10-06	31.300	31.900	31.300	31.300	30.925	6
2026-10-05	31.300	31.600	31.010	31.300	30.925	202,137
2026-10-02	31.300	31.650	31.000	31.300	30.925	384,253
2026-10-01	31.300	31.900	31.000	31.300	30.925	51,127
2026-09-30	31.000	31.300	30.330	31.300	30.925	92,000
2026-09-29	31.500	31.500	31.020	31.500	31.123	24
2026-09-28	31.400	31.650	31.235	31.500	31.123	147,072
2026-09-25	31.400	31.700	30.824	31.400	31.024	64,162
2026-09-24	31.400	31.400	31.235	31.400	31.024	19,569
2026-09-23	31.400	31.760	31.400	31.400	31.024	78,715
2026-09-22	31.400	31.400	31.400	31.400	31.024	11
2026-09-21	31.500	31.500	31.255	31.500	31.123	20,575
2026-09-18	31.500	31.500	31.251	31.500	31.123	1,566
2026-09-17	31.500	31.500	31.251	31.500	31.123	3,726
2026-09-16	31.500	31.500	31.241	31.500	31.123	14,000
2026-09-15	31.500	31.500	31.235	31.500	31.123	20,000
2026-09-14	31.500	31.500	31.222	31.500	31.123	84,250
2026-09-11	31.500	31.500	31.222	31.500	31.123	23,494
2026-09-10	31.500	31.700	31.200	31.500	31.123	436,802
2026-09-09	31.500	31.500	31.065	31.500	31.123	52,175
2026-09-08	31.500	31.500	31.065	31.500	31.123	23,215
2026-09-07	31.500	31.500	31.065	31.500	31.123	148,813
2026-09-04	31.500	31.500	31.175	31.500	31.123	30,362
2026-09-03	31.500	31.500	31.000	31.500	31.123	250,120
2026-09-02	31.200	31.700	31.000	31.500	31.123	500,373
2026-09-01	31.200	31.490	31.000	31.200	30.826	402,274
2026-08-28	31.200	31.550	30.850	31.200	30.826	310,557
2026-08-27	31.200	31.550	30.850	31.200	30.826	32,848
2026-08-26	31.200	31.580	30.820	31.200	30.826	7,625
2026-08-25	31.200	31.968	30.400	31.200	30.826	104,171
2026-08-24	31.200	31.625	30.750	31.200	30.826	30,363
2026-08-21	31.200	31.680	30.432	31.200	30.826	177,889
2026-08-20	30.700	30.700	30.400	30.700	30.332	6,881
2026-08-19	30.700	30.750	30.412	30.700	30.332	54,091
2026-08-18	30.700	30.750	30.412	30.700	30.332	1,023
2026-08-17	30.700	30.750	30.412	30.700	30.332	38,645
2026-08-14	30.880	30.880	30.400	30.700	30.332	294,574
2026-08-13	30.900	31.200	30.500	30.900	30.530	33,113
2026-08-12	30.900	31.200	30.400	30.900	30.530	80,703
2026-08-11	30.900	30.900	30.800	30.900	30.530	250,535
2026-08-10	30.900	30.900	30.850	30.900	30.530	162
2026-08-07	30.900	30.900	30.420	30.900	30.530	84,910
2026-08-06	30.700	30.950	30.500	30.900	30.530	180,370
2026-08-05	30.700	30.700	30.500	30.700	30.332	71,810
2026-08-04	30.700	31.000	30.400	30.700	30.332	7,897
2026-08-03	30.700	31.000	30.400	30.700	30.332	48,350
2026-07-31	30.700	31.000	30.350	30.700	30.332	105,270
2026-07-30	31.200	31.220	31.000	31.200	30.826	75,006
2026-07-29	31.200	31.220	31.000	31.200	30.826	400,326
2026-07-28	31.200	31.200	31.000	31.200	30.826	2,708
2026-07-27	31.200	31.250	31.000	31.200	30.826	32,747

Page 1 of 2 · 65 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.