Real Estate Investors Plc (RLE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:22PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.00 | 0.00 | 0.00 | 34.50 | 34.50 | 4,000 |
| May 01, 2024 | 34.00 | 35.00 | 34.06 | 34.50 | 34.50 | 258,161 |
| Apr 30, 2024 | 33.50 | 34.69 | 33.93 | 34.00 | 34.00 | 63,347 |
| Apr 29, 2024 | 33.50 | 33.99 | 33.92 | 33.50 | 33.50 | 31,327 |
| Apr 26, 2024 | 33.50 | 33.98 | 33.82 | 33.50 | 33.50 | 11,930 |
| Apr 25, 2024 | 33.50 | 33.98 | 33.82 | 33.50 | 33.50 | 39,358 |
| Apr 24, 2024 | 33.50 | 34.00 | 33.78 | 33.50 | 33.50 | 123,924 |
| Apr 23, 2024 | 33.50 | 33.88 | 33.87 | 33.50 | 33.50 | 31,172 |
| Apr 22, 2024 | 33.50 | 33.98 | 33.50 | 33.50 | 33.50 | 155,630 |
| Apr 19, 2024 | 33.50 | 33.98 | 33.63 | 33.50 | 33.50 | 106,842 |
| Apr 18, 2024 | 33.50 | 33.63 | 33.63 | 33.50 | 33.50 | 389 |
| Apr 17, 2024 | 33.50 | 33.89 | 33.55 | 33.50 | 33.50 | 40,774 |
| Apr 16, 2024 | 33.50 | 34.00 | 33.51 | 33.50 | 33.50 | 471,130 |
| Apr 15, 2024 | 33.50 | 33.98 | 33.60 | 33.50 | 33.50 | 50,245 |
| Apr 12, 2024 | 33.50 | 33.95 | 33.67 | 33.80 | 33.80 | 158,350 |
| Apr 11, 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 356,164 |
| Apr 10, 2024 | 33.50 | 34.00 | 33.51 | 33.50 | 33.50 | 262,049 |
| Apr 09, 2024 | 33.50 | 34.00 | 33.40 | 33.50 | 33.50 | 210,201 |
| Apr 08, 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 623,095 |
| Apr 05, 2024 | 33.00 | 34.00 | 33.26 | 33.50 | 33.50 | 328,933 |
| Apr 04, 2024 | 33.00 | 33.75 | 32.61 | 33.20 | 33.20 | 191,628 |
| Apr 04, 2024 | 0.625 Dividend | |||||
| Apr 03, 2024 | 33.00 | 33.90 | 32.20 | 33.50 | 32.88 | 413,186 |
| Apr 02, 2024 | 33.00 | 33.15 | 32.10 | 33.00 | 32.38 | 85,234 |
| Mar 28, 2024 | 33.50 | 33.30 | 32.55 | 33.00 | 32.38 | 125,569 |
| Mar 27, 2024 | 33.25 | 33.30 | 33.00 | 33.50 | 32.88 | 85,036 |
| Mar 26, 2024 | 33.75 | 33.50 | 33.00 | 33.25 | 32.63 | 172,797 |
| Mar 25, 2024 | 33.75 | 34.50 | 33.30 | 33.75 | 33.12 | 115,230 |
| Mar 22, 2024 | 33.75 | 34.50 | 33.65 | 33.75 | 33.12 | 51,358 |
| Mar 21, 2024 | 33.50 | 35.00 | 33.45 | 34.25 | 33.61 | 660,405 |
| Mar 20, 2024 | 33.50 | 33.80 | 33.80 | 33.50 | 32.88 | 295 |
| Mar 19, 2024 | 33.25 | 34.00 | 33.40 | 33.50 | 32.88 | 464,600 |
| Mar 18, 2024 | 33.25 | 33.49 | 33.00 | 33.25 | 32.63 | 45,503 |
| Mar 15, 2024 | 33.25 | 33.49 | 33.10 | 33.25 | 32.63 | 4,129 |
| Mar 14, 2024 | 32.75 | 33.50 | 33.25 | 33.25 | 32.63 | 211,537 |
| Mar 13, 2024 | 32.75 | 33.40 | 32.98 | 32.75 | 32.14 | 9,024 |
| Mar 12, 2024 | 32.75 | 33.40 | 32.97 | 32.75 | 32.14 | 30,810 |
| Mar 11, 2024 | 32.75 | 33.49 | 32.93 | 32.75 | 32.14 | 9,736 |
| Mar 08, 2024 | 32.75 | 33.35 | 33.35 | 32.75 | 32.14 | 4,461 |
| Mar 07, 2024 | 32.75 | 33.35 | 32.91 | 32.75 | 32.14 | 6,939 |
| Mar 06, 2024 | 32.75 | 33.40 | 32.85 | 32.75 | 32.14 | 142,634 |
| Mar 05, 2024 | 32.75 | 33.45 | 32.74 | 32.75 | 32.14 | 84,873 |
| Mar 04, 2024 | 32.75 | 33.00 | 32.70 | 32.75 | 32.14 | 14,582 |
| Mar 01, 2024 | 32.50 | 33.00 | 32.56 | 32.75 | 32.14 | 96,037 |
| Feb 29, 2024 | 32.50 | 33.00 | 32.53 | 32.50 | 31.89 | 237,383 |
| Feb 28, 2024 | 32.75 | 33.30 | 32.40 | 32.50 | 31.89 | 130,109 |
| Feb 27, 2024 | 32.75 | 33.50 | 32.25 | 32.75 | 32.14 | 550,484 |
| Feb 26, 2024 | 32.75 | 33.50 | 33.00 | 32.75 | 32.14 | 108,450 |
| Feb 23, 2024 | 32.75 | 33.47 | 33.35 | 32.75 | 32.14 | 3,406 |
| Feb 22, 2024 | 32.75 | 33.38 | 32.96 | 32.75 | 32.14 | 56,344 |
| Feb 21, 2024 | 32.75 | 33.40 | 33.39 | 32.75 | 32.14 | 44,876 |
| Feb 20, 2024 | 32.75 | 33.49 | 32.00 | 32.75 | 32.14 | 149,857 |
| Feb 19, 2024 | 32.75 | 33.50 | 32.67 | 32.75 | 32.14 | 484,505 |
| Feb 16, 2024 | 32.75 | 33.50 | 32.45 | 32.75 | 32.14 | 367,391 |
| Feb 15, 2024 | 33.00 | 33.17 | 32.25 | 32.75 | 32.14 | 68,262 |
| Feb 14, 2024 | 33.00 | 33.28 | 32.10 | 33.00 | 32.38 | 86,149 |
| Feb 13, 2024 | 33.00 | 33.55 | 32.52 | 33.00 | 32.38 | 101,076 |
| Feb 12, 2024 | 33.00 | 33.40 | 32.50 | 33.00 | 32.38 | 23,830 |
| Feb 09, 2024 | 33.00 | 33.70 | 32.50 | 33.00 | 32.38 | 109,096 |
| Feb 08, 2024 | 33.00 | 33.80 | 32.80 | 33.00 | 32.38 | 45,875 |
| Feb 07, 2024 | 33.00 | 33.90 | 33.30 | 33.00 | 32.38 | 257,667 |
| Feb 06, 2024 | 33.00 | 33.96 | 33.00 | 33.00 | 32.38 | 104,745 |
| Feb 05, 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 32.38 | 64,377 |
| Feb 02, 2024 | 33.00 | 33.96 | 33.85 | 33.00 | 32.38 | 42,700 |
| Feb 01, 2024 | 32.50 | 33.45 | 32.50 | 33.00 | 32.38 | 155,348 |
| Jan 31, 2024 | 32.00 | 33.00 | 31.66 | 32.50 | 31.89 | 173,515 |
| Jan 30, 2024 | 31.25 | 32.30 | 31.00 | 32.00 | 31.40 | 1,843,585 |
| Jan 29, 2024 | 30.00 | 32.24 | 30.00 | 31.50 | 30.91 | 2,125,755 |
| Jan 26, 2024 | 30.00 | 30.75 | 29.75 | 30.00 | 29.44 | 20,676 |
| Jan 25, 2024 | 30.00 | 30.75 | 30.00 | 30.00 | 29.44 | 35,032 |
| Jan 24, 2024 | 30.00 | 30.96 | 30.40 | 30.00 | 29.44 | 4,594 |
| Jan 23, 2024 | 30.00 | 30.20 | 29.15 | 30.00 | 29.44 | 72,029 |
| Jan 22, 2024 | 30.00 | 30.35 | 29.70 | 30.00 | 29.44 | 84,019 |
| Jan 19, 2024 | 30.00 | 30.40 | 29.71 | 30.00 | 29.44 | 27,678 |
| Jan 18, 2024 | 30.00 | 30.80 | 29.68 | 30.00 | 29.44 | 45,970 |
| Jan 17, 2024 | 30.00 | 30.48 | 29.51 | 30.00 | 29.44 | 29,137 |
| Jan 16, 2024 | 29.50 | 30.24 | 29.00 | 30.00 | 29.44 | 54,706 |
| Jan 15, 2024 | 29.98 | 29.98 | 29.20 | 29.50 | 28.95 | 83,940 |
| Jan 12, 2024 | 29.50 | 30.70 | 29.32 | 30.00 | 29.44 | 119,734 |
| Jan 11, 2024 | 29.50 | 29.94 | 29.00 | 29.50 | 28.95 | 187,967 |
| Jan 10, 2024 | 30.25 | 30.13 | 29.35 | 29.50 | 28.95 | 89,376 |
| Jan 09, 2024 | 30.25 | 30.17 | 29.88 | 30.25 | 29.69 | 6,456 |
| Jan 08, 2024 | 30.25 | 30.25 | 29.87 | 30.25 | 29.69 | 11,000 |
| Jan 05, 2024 | 30.25 | 30.70 | 29.88 | 30.25 | 29.69 | 22,285 |
| Jan 04, 2024 | 30.25 | 30.40 | 29.88 | 30.25 | 29.69 | 104,190 |
| Jan 03, 2024 | 30.25 | 30.90 | 29.50 | 30.25 | 29.69 | 453,630 |
| Jan 02, 2024 | 30.25 | 30.68 | 29.90 | 30.25 | 29.69 | 67,532 |
| Dec 29, 2023 | 30.25 | 30.70 | 29.86 | 30.25 | 29.69 | 20,161 |
| Dec 28, 2023 | 30.25 | 30.90 | 29.80 | 30.25 | 29.69 | 66,923 |
| Dec 27, 2023 | 29.50 | 30.90 | 29.80 | 30.25 | 29.69 | 43,753 |
| Dec 22, 2023 | 29.50 | 29.97 | 29.51 | 29.50 | 28.95 | 185 |
| Dec 21, 2023 | 29.25 | 30.00 | 29.37 | 29.50 | 28.95 | 170,019 |
| Dec 21, 2023 | 0.625 Dividend | |||||
| Dec 20, 2023 | 29.00 | 29.50 | 29.30 | 29.25 | 28.09 | 26,121 |
| Dec 19, 2023 | 29.00 | 29.60 | 29.10 | 29.00 | 27.85 | 48,484 |
| Dec 18, 2023 | 29.00 | 29.50 | 29.18 | 29.00 | 27.85 | 37,755 |
| Dec 15, 2023 | 29.00 | 29.47 | 28.50 | 29.00 | 27.85 | 149,790 |
| Dec 14, 2023 | 29.00 | 29.18 | 28.75 | 29.00 | 27.85 | 6,162 |
| Dec 13, 2023 | 28.75 | 29.49 | 28.83 | 29.00 | 27.85 | 163,227 |
| Dec 12, 2023 | 28.75 | 29.00 | 28.83 | 28.75 | 27.61 | 49,477 |
| *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.