Real Estate Investors PLC historical data
| 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 21 · 1,248 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.