Real Estate Investors Plc (RLE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:11PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 33.98 | 33.98 | 33.63 | 33.50 | 33.50 | 166,842 |
| 18 Apr 2024 | 33.50 | 33.63 | 33.63 | 33.50 | 33.50 | 389 |
| 17 Apr 2024 | 33.50 | 33.89 | 33.55 | 33.50 | 33.50 | 40,774 |
| 16 Apr 2024 | 33.50 | 34.00 | 33.51 | 33.50 | 33.50 | 471,130 |
| 15 Apr 2024 | 33.50 | 33.98 | 33.60 | 33.50 | 33.50 | 50,245 |
| 12 Apr 2024 | 33.50 | 33.95 | 33.67 | 33.80 | 33.80 | 158,350 |
| 11 Apr 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 356,164 |
| 10 Apr 2024 | 33.50 | 34.00 | 33.51 | 33.50 | 33.50 | 262,049 |
| 09 Apr 2024 | 33.50 | 34.00 | 33.40 | 33.50 | 33.50 | 210,201 |
| 08 Apr 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 623,095 |
| 05 Apr 2024 | 33.00 | 34.00 | 33.26 | 33.50 | 33.50 | 328,933 |
| 04 Apr 2024 | 33.00 | 33.75 | 32.61 | 33.20 | 33.20 | 191,628 |
| 04 Apr 2024 | 0.625 Dividend | |||||
| 03 Apr 2024 | 33.00 | 33.90 | 32.20 | 33.50 | 32.88 | 413,186 |
| 02 Apr 2024 | 33.00 | 33.15 | 32.10 | 33.00 | 32.38 | 85,234 |
| 28 Mar 2024 | 33.50 | 33.30 | 32.55 | 33.00 | 32.38 | 125,569 |
| 27 Mar 2024 | 33.25 | 33.30 | 33.00 | 33.50 | 32.88 | 85,036 |
| 26 Mar 2024 | 33.75 | 33.50 | 33.00 | 33.25 | 32.63 | 172,797 |
| 25 Mar 2024 | 33.75 | 34.50 | 33.30 | 33.75 | 33.12 | 115,230 |
| 22 Mar 2024 | 33.75 | 34.50 | 33.65 | 33.75 | 33.12 | 51,358 |
| 21 Mar 2024 | 33.50 | 35.00 | 33.45 | 34.25 | 33.61 | 660,405 |
| 20 Mar 2024 | 33.50 | 33.80 | 33.80 | 33.50 | 32.88 | 295 |
| 19 Mar 2024 | 33.25 | 34.00 | 33.40 | 33.50 | 32.88 | 464,600 |
| 18 Mar 2024 | 33.25 | 33.49 | 33.00 | 33.25 | 32.63 | 45,503 |
| 15 Mar 2024 | 33.25 | 33.49 | 33.10 | 33.25 | 32.63 | 4,129 |
| 14 Mar 2024 | 32.75 | 33.50 | 33.25 | 33.25 | 32.63 | 211,537 |
| 13 Mar 2024 | 32.75 | 33.40 | 32.98 | 32.75 | 32.14 | 9,024 |
| 12 Mar 2024 | 32.75 | 33.40 | 32.97 | 32.75 | 32.14 | 30,810 |
| 11 Mar 2024 | 32.75 | 33.49 | 32.93 | 32.75 | 32.14 | 9,736 |
| 08 Mar 2024 | 32.75 | 33.35 | 33.35 | 32.75 | 32.14 | 4,461 |
| 07 Mar 2024 | 32.75 | 33.35 | 32.91 | 32.75 | 32.14 | 6,939 |
| 06 Mar 2024 | 32.75 | 33.40 | 32.85 | 32.75 | 32.14 | 142,634 |
| 05 Mar 2024 | 32.75 | 33.45 | 32.74 | 32.75 | 32.14 | 84,873 |
| 04 Mar 2024 | 32.75 | 33.00 | 32.70 | 32.75 | 32.14 | 14,582 |
| 01 Mar 2024 | 32.50 | 33.00 | 32.56 | 32.75 | 32.14 | 96,037 |
| 29 Feb 2024 | 32.50 | 33.00 | 32.53 | 32.50 | 31.89 | 237,383 |
| 28 Feb 2024 | 32.75 | 33.30 | 32.40 | 32.50 | 31.89 | 130,109 |
| 27 Feb 2024 | 32.75 | 33.50 | 32.25 | 32.75 | 32.14 | 550,484 |
| 26 Feb 2024 | 32.75 | 33.50 | 33.00 | 32.75 | 32.14 | 108,450 |
| 23 Feb 2024 | 32.75 | 33.47 | 33.35 | 32.75 | 32.14 | 3,406 |
| 22 Feb 2024 | 32.75 | 33.38 | 32.96 | 32.75 | 32.14 | 56,344 |
| 21 Feb 2024 | 32.75 | 33.40 | 33.39 | 32.75 | 32.14 | 44,876 |
| 20 Feb 2024 | 32.75 | 33.49 | 32.00 | 32.75 | 32.14 | 149,857 |
| 19 Feb 2024 | 32.75 | 33.50 | 32.67 | 32.75 | 32.14 | 484,505 |
| 16 Feb 2024 | 32.75 | 33.50 | 32.45 | 32.75 | 32.14 | 367,391 |
| 15 Feb 2024 | 33.00 | 33.17 | 32.25 | 32.75 | 32.14 | 68,262 |
| 14 Feb 2024 | 33.00 | 33.28 | 32.10 | 33.00 | 32.38 | 86,149 |
| 13 Feb 2024 | 33.00 | 33.55 | 32.52 | 33.00 | 32.38 | 101,076 |
| 12 Feb 2024 | 33.00 | 33.40 | 32.50 | 33.00 | 32.38 | 23,830 |
| 09 Feb 2024 | 33.00 | 33.70 | 32.50 | 33.00 | 32.38 | 109,096 |
| 08 Feb 2024 | 33.00 | 33.80 | 32.80 | 33.00 | 32.38 | 45,875 |
| 07 Feb 2024 | 33.00 | 33.90 | 33.30 | 33.00 | 32.38 | 257,667 |
| 06 Feb 2024 | 33.00 | 33.96 | 33.00 | 33.00 | 32.38 | 104,745 |
| 05 Feb 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 32.38 | 64,377 |
| 02 Feb 2024 | 33.00 | 33.96 | 33.85 | 33.00 | 32.38 | 42,700 |
| 01 Feb 2024 | 32.50 | 33.45 | 32.50 | 33.00 | 32.38 | 155,348 |
| 31 Jan 2024 | 32.00 | 33.00 | 31.66 | 32.50 | 31.89 | 173,515 |
| 30 Jan 2024 | 31.25 | 32.30 | 31.00 | 32.00 | 31.40 | 1,843,585 |
| 29 Jan 2024 | 30.00 | 32.24 | 30.00 | 31.50 | 30.91 | 2,125,755 |
| 26 Jan 2024 | 30.00 | 30.75 | 29.75 | 30.00 | 29.44 | 20,676 |
| 25 Jan 2024 | 30.00 | 30.75 | 30.00 | 30.00 | 29.44 | 35,032 |
| 24 Jan 2024 | 30.00 | 30.96 | 30.40 | 30.00 | 29.44 | 4,594 |
| 23 Jan 2024 | 30.00 | 30.20 | 29.15 | 30.00 | 29.44 | 72,029 |
| 22 Jan 2024 | 30.00 | 30.35 | 29.70 | 30.00 | 29.44 | 84,019 |
| 19 Jan 2024 | 30.00 | 30.40 | 29.71 | 30.00 | 29.44 | 27,678 |
| 18 Jan 2024 | 30.00 | 30.80 | 29.68 | 30.00 | 29.44 | 45,970 |
| 17 Jan 2024 | 30.00 | 30.48 | 29.51 | 30.00 | 29.44 | 29,137 |
| 16 Jan 2024 | 29.50 | 30.24 | 29.00 | 30.00 | 29.44 | 54,706 |
| 15 Jan 2024 | 29.98 | 29.98 | 29.20 | 29.50 | 28.95 | 83,940 |
| 12 Jan 2024 | 29.50 | 30.70 | 29.32 | 30.00 | 29.44 | 119,734 |
| 11 Jan 2024 | 29.50 | 29.94 | 29.00 | 29.50 | 28.95 | 187,967 |
| 10 Jan 2024 | 30.25 | 30.13 | 29.35 | 29.50 | 28.95 | 89,376 |
| 09 Jan 2024 | 30.25 | 30.17 | 29.88 | 30.25 | 29.69 | 6,456 |
| 08 Jan 2024 | 30.25 | 30.25 | 29.87 | 30.25 | 29.69 | 11,000 |
| 05 Jan 2024 | 30.25 | 30.70 | 29.88 | 30.25 | 29.69 | 22,285 |
| 04 Jan 2024 | 30.25 | 30.40 | 29.88 | 30.25 | 29.69 | 104,190 |
| 03 Jan 2024 | 30.25 | 30.90 | 29.50 | 30.25 | 29.69 | 453,630 |
| 02 Jan 2024 | 30.25 | 30.68 | 29.90 | 30.25 | 29.69 | 67,532 |
| 29 Dec 2023 | 30.25 | 30.70 | 29.86 | 30.25 | 29.69 | 20,161 |
| 28 Dec 2023 | 30.25 | 30.90 | 29.80 | 30.25 | 29.69 | 66,923 |
| 27 Dec 2023 | 29.50 | 30.90 | 29.80 | 30.25 | 29.69 | 43,753 |
| 22 Dec 2023 | 29.50 | 29.97 | 29.51 | 29.50 | 28.95 | 185 |
| 21 Dec 2023 | 29.25 | 30.00 | 29.37 | 29.50 | 28.95 | 170,019 |
| 21 Dec 2023 | 0.625 Dividend | |||||
| 20 Dec 2023 | 29.00 | 29.50 | 29.30 | 29.25 | 28.09 | 26,121 |
| 19 Dec 2023 | 29.00 | 29.60 | 29.10 | 29.00 | 27.85 | 48,484 |
| 18 Dec 2023 | 29.00 | 29.50 | 29.18 | 29.00 | 27.85 | 37,755 |
| 15 Dec 2023 | 29.00 | 29.47 | 28.50 | 29.00 | 27.85 | 149,790 |
| 14 Dec 2023 | 29.00 | 29.18 | 28.75 | 29.00 | 27.85 | 6,162 |
| 13 Dec 2023 | 28.75 | 29.49 | 28.83 | 29.00 | 27.85 | 163,227 |
| 12 Dec 2023 | 28.75 | 29.00 | 28.83 | 28.75 | 27.61 | 49,477 |
| 11 Dec 2023 | 28.50 | 29.00 | 28.80 | 28.75 | 27.61 | 187,371 |
| 08 Dec 2023 | 28.75 | 29.02 | 28.02 | 28.50 | 27.37 | 49,817 |
| 07 Dec 2023 | 28.75 | 29.02 | 29.02 | 28.75 | 27.61 | 308 |
| 06 Dec 2023 | 28.75 | 29.13 | 29.09 | 28.75 | 27.61 | 8,293 |
| 05 Dec 2023 | 28.75 | 28.78 | 28.78 | 28.75 | 27.61 | 25,000 |
| 04 Dec 2023 | 28.75 | 29.20 | 28.00 | 28.00 | 26.89 | 35,182 |
| 01 Dec 2023 | 28.75 | 29.40 | 29.24 | 28.75 | 27.61 | 5,566 |
| 30 Nov 2023 | 28.75 | 29.49 | 28.86 | 28.75 | 27.61 | 54,504 |
| 29 Nov 2023 | 28.75 | 29.49 | 28.82 | 28.75 | 27.61 | 21,421 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.