Real Estate Credit Investments Ord (RECI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | 305,720 |
| Apr 25, 2024 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | 1,219,776 |
| Apr 24, 2024 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 1,150,880 |
| Apr 23, 2024 | 117.00 | 117.50 | 115.86 | 116.00 | 116.00 | 1,145,411 |
| Apr 22, 2024 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 3,263,776 |
| Apr 19, 2024 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 116,893 |
| Apr 18, 2024 | 115.50 | 117.00 | 115.50 | 116.00 | 116.00 | 308,450 |
| Apr 17, 2024 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | 262,251 |
| Apr 16, 2024 | 115.00 | 116.50 | 114.00 | 115.50 | 115.50 | 264,871 |
| Apr 15, 2024 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | 241,299 |
| Apr 12, 2024 | 115.50 | 116.50 | 114.50 | 116.50 | 116.50 | 402,807 |
| Apr 11, 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 252,444 |
| Apr 10, 2024 | 116.50 | 116.50 | 115.01 | 115.50 | 115.50 | 264,444 |
| Apr 09, 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 408,269 |
| Apr 08, 2024 | 116.00 | 117.00 | 115.21 | 115.50 | 115.50 | 456,191 |
| Apr 05, 2024 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 962,183 |
| Apr 04, 2024 | 115.50 | 115.75 | 113.97 | 114.00 | 114.00 | 1,007,687 |
| Apr 03, 2024 | 116.00 | 117.50 | 113.91 | 114.00 | 114.00 | 335,831 |
| Apr 02, 2024 | 117.00 | 117.05 | 113.50 | 114.00 | 114.00 | 565,512 |
| Mar 28, 2024 | 118.00 | 118.04 | 114.50 | 114.50 | 114.50 | 697,096 |
| Mar 27, 2024 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 267,177 |
| Mar 26, 2024 | 118.50 | 120.00 | 115.50 | 116.00 | 116.00 | 301,713 |
| Mar 25, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 346,232 |
| Mar 22, 2024 | 119.50 | 119.50 | 117.00 | 118.50 | 118.50 | 469,043 |
| Mar 21, 2024 | 117.50 | 120.00 | 116.55 | 117.00 | 117.00 | 671,365 |
| Mar 20, 2024 | 118.00 | 119.50 | 116.54 | 119.50 | 119.50 | 1,167,929 |
| Mar 19, 2024 | 118.00 | 120.00 | 116.50 | 117.50 | 117.50 | 283,324 |
| Mar 18, 2024 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | 167,866 |
| Mar 15, 2024 | 120.00 | 121.00 | 119.38 | 120.00 | 120.00 | 259,791 |
| Mar 14, 2024 | 121.00 | 123.00 | 119.50 | 120.00 | 120.00 | 319,181 |
| Mar 14, 2024 | 0.03 Dividend | |||||
| Mar 13, 2024 | 122.00 | 124.00 | 121.50 | 121.50 | 121.47 | 162,270 |
| Mar 12, 2024 | 120.00 | 123.32 | 120.00 | 122.00 | 121.97 | 2,452,583 |
| Mar 11, 2024 | 120.50 | 121.50 | 120.00 | 120.00 | 119.97 | 1,517,726 |
| Mar 08, 2024 | 120.50 | 122.50 | 120.00 | 122.50 | 122.47 | 173,155 |
| Mar 07, 2024 | 122.00 | 122.00 | 120.00 | 120.50 | 120.47 | 868,304 |
| Mar 06, 2024 | 121.00 | 121.00 | 120.06 | 121.00 | 120.97 | 148,199 |
| Mar 05, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 120.97 | 158,133 |
| Mar 04, 2024 | 121.00 | 121.17 | 120.50 | 121.00 | 120.97 | 154,518 |
| Mar 01, 2024 | 121.00 | 121.50 | 120.00 | 120.50 | 120.47 | 268,956 |
| Feb 29, 2024 | 120.50 | 122.50 | 120.00 | 120.50 | 120.47 | 276,907 |
| Feb 28, 2024 | 120.50 | 122.50 | 120.00 | 120.00 | 119.97 | 1,257,080 |
| Feb 27, 2024 | 121.00 | 122.50 | 120.00 | 120.00 | 119.97 | 148,832 |
| Feb 26, 2024 | 120.50 | 122.50 | 120.00 | 120.50 | 120.47 | 275,775 |
| Feb 23, 2024 | 121.50 | 122.00 | 120.00 | 120.50 | 120.47 | 638,553 |
| Feb 22, 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 119.97 | 1,771,622 |
| Feb 21, 2024 | 120.50 | 121.25 | 120.00 | 121.00 | 120.97 | 2,019,453 |
| Feb 20, 2024 | 120.50 | 122.00 | 120.00 | 120.25 | 120.22 | 293,204 |
| Feb 19, 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 119.97 | 2,326,799 |
| Feb 16, 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 119.97 | 205,449 |
| Feb 15, 2024 | 121.00 | 122.00 | 120.74 | 121.00 | 120.97 | 49,731 |
| Feb 14, 2024 | 120.50 | 121.00 | 119.50 | 119.50 | 119.47 | 138,778 |
| Feb 13, 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 119.97 | 230,879 |
| Feb 12, 2024 | 122.00 | 123.00 | 120.81 | 121.50 | 121.47 | 219,705 |
| Feb 09, 2024 | 122.00 | 122.00 | 120.50 | 121.00 | 120.97 | 146,348 |
| Feb 08, 2024 | 121.50 | 123.00 | 121.00 | 121.00 | 120.97 | 194,815 |
| Feb 07, 2024 | 122.00 | 124.50 | 120.50 | 121.00 | 120.97 | 1,524,044 |
| Feb 06, 2024 | 122.50 | 123.50 | 122.50 | 122.50 | 122.47 | 111,665 |
| Feb 05, 2024 | 122.50 | 124.50 | 122.00 | 122.50 | 122.47 | 199,793 |
| Feb 02, 2024 | 123.00 | 124.50 | 122.00 | 122.00 | 121.97 | 318,875 |
| Feb 01, 2024 | 122.50 | 125.00 | 122.50 | 123.00 | 122.97 | 301,973 |
| Jan 31, 2024 | 122.50 | 124.50 | 122.32 | 122.50 | 122.47 | 130,108 |
| Jan 30, 2024 | 122.50 | 123.85 | 122.00 | 122.00 | 121.97 | 128,844 |
| Jan 29, 2024 | 123.00 | 124.00 | 122.50 | 122.50 | 122.47 | 67,319 |
| Jan 26, 2024 | 124.00 | 124.50 | 122.50 | 123.00 | 122.97 | 1,843,419 |
| Jan 25, 2024 | 123.00 | 124.00 | 122.50 | 123.00 | 122.97 | 203,613 |
| Jan 24, 2024 | 124.00 | 125.00 | 122.50 | 122.50 | 122.47 | 147,369 |
| Jan 23, 2024 | 123.50 | 124.74 | 122.50 | 123.50 | 123.47 | 164,930 |
| Jan 22, 2024 | 123.00 | 125.50 | 123.00 | 123.00 | 122.97 | 108,698 |
| Jan 19, 2024 | 125.50 | 125.50 | 123.00 | 123.00 | 122.97 | 323,928 |
| Jan 18, 2024 | 125.00 | 125.08 | 122.50 | 122.50 | 122.47 | 230,545 |
| Jan 17, 2024 | 124.00 | 125.50 | 123.50 | 123.50 | 123.47 | 234,424 |
| Jan 16, 2024 | 123.50 | 125.50 | 123.00 | 124.00 | 123.97 | 1,698,245 |
| Jan 15, 2024 | 123.50 | 126.00 | 123.00 | 124.00 | 123.97 | 298,686 |
| Jan 12, 2024 | 126.00 | 127.50 | 123.00 | 123.00 | 122.97 | 532,561 |
| Jan 11, 2024 | 126.50 | 127.50 | 126.00 | 126.00 | 125.97 | 328,374 |
| Jan 10, 2024 | 127.00 | 127.50 | 126.50 | 127.00 | 126.97 | 236,013 |
| Jan 09, 2024 | 127.00 | 127.50 | 127.00 | 127.00 | 126.97 | 285,014 |
| Jan 08, 2024 | 127.00 | 128.50 | 127.00 | 127.00 | 126.97 | 127,806 |
| Jan 05, 2024 | 127.00 | 128.50 | 127.00 | 128.00 | 127.97 | 192,585 |
| Jan 04, 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.97 | 169,816 |
| Jan 03, 2024 | 127.50 | 129.50 | 127.50 | 128.00 | 127.97 | 213,680 |
| Jan 02, 2024 | 129.50 | 129.50 | 128.00 | 128.50 | 128.47 | 32,649 |
| Dec 29, 2023 | 127.50 | 129.50 | 127.50 | 129.50 | 129.47 | 16,281 |
| Dec 28, 2023 | 128.50 | 129.00 | 126.86 | 127.50 | 127.47 | 98,906 |
| Dec 27, 2023 | 128.50 | 128.50 | 126.86 | 128.50 | 128.47 | 133,826 |
| Dec 22, 2023 | 128.00 | 128.33 | 127.49 | 128.00 | 127.97 | 116,875 |
| Dec 21, 2023 | 128.00 | 128.00 | 127.00 | 127.50 | 127.47 | 117,851 |
| Dec 20, 2023 | 124.50 | 128.00 | 124.50 | 127.00 | 126.97 | 202,552 |
| Dec 19, 2023 | 124.50 | 127.00 | 124.50 | 127.00 | 126.97 | 220,259 |
| Dec 18, 2023 | 125.50 | 127.00 | 125.50 | 125.50 | 125.47 | 199,494 |
| Dec 15, 2023 | 124.50 | 126.50 | 124.50 | 126.00 | 125.97 | 1,518,762 |
| Dec 14, 2023 | 124.50 | 127.00 | 124.00 | 124.00 | 123.97 | 382,664 |
| Dec 13, 2023 | 125.50 | 127.00 | 124.00 | 124.00 | 123.97 | 472,673 |
| Dec 12, 2023 | 126.00 | 127.74 | 125.50 | 125.50 | 125.47 | 386,008 |
| Dec 11, 2023 | 127.00 | 131.50 | 125.00 | 125.00 | 124.97 | 446,154 |
| Dec 08, 2023 | 127.00 | 129.50 | 125.50 | 127.00 | 126.97 | 414,309 |
| Dec 07, 2023 | 128.50 | 129.50 | 127.00 | 127.00 | 126.97 | 305,679 |
| Dec 07, 2023 | 3 Dividend | |||||
| Dec 06, 2023 | 131.50 | 131.50 | 129.50 | 130.00 | 126.97 | 178,402 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.