LSE - Delayed Quote
GBp
Real Estate Investors Plc (RLE.L)
31.00
0.00
(0.00%)
At close: October 30 at 2:09:58 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.00
31.50
30.80
31.00
31.00
11,305
Oct 29, 2026
31.00
31.00
31.00
31.00
31.00
-
Oct 28, 2026
31.00
30.70
30.25
31.00
31.00
119,212
Oct 27, 2026
31.00
31.00
31.00
31.00
31.00
-
Oct 26, 2026
31.00
31.00
31.00
31.00
31.00
-
Oct 23, 2026
31.00
30.35
30.25
31.00
31.00
40,021
Oct 22, 2026
31.00
30.80
30.25
31.00
31.00
191,764
Oct 21, 2026
31.00
30.25
30.25
31.00
31.00
17,484
Oct 20, 2026
31.00
30.40
30.25
31.00
31.00
138,035
Oct 19, 2026
31.00
30.88
30.88
31.00
31.00
1,178
Oct 16, 2026
31.30
30.95
30.25
31.00
31.00
93,961
Oct 15, 2026
31.30
30.80
30.61
31.30
31.30
136,298
Oct 14, 2026
31.30
30.95
30.61
31.30
31.30
15,746
Oct 13, 2026
31.30
30.95
30.60
31.30
31.30
24,796
Oct 12, 2026
31.30
31.00
30.25
31.30
31.30
109,371
Oct 9, 2026
31.30
31.00
30.62
31.30
31.30
48,750
Oct 8, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
31.30
31.02
30.61
31.30
31.30
219,500
Oct 7, 2026
31.30
31.50
31.02
31.30
31.30
32,440
Oct 6, 2026
31.30
31.90
31.90
31.30
31.30
6
Oct 5, 2026
31.30
31.60
31.01
31.30
31.30
202,137
Oct 2, 2026
31.30
31.65
31.00
31.30
31.30
384,253
Oct 1, 2026
31.30
31.90
31.00
31.30
31.30
51,127
Sep 30, 2026
31.00
31.30
30.33
31.30
31.30
92,000
Sep 29, 2026
31.50
31.02
31.02
31.50
31.50
24
Sep 28, 2026
31.40
31.65
31.24
31.50
31.50
147,072
Sep 25, 2026
31.40
31.70
30.82
31.40
31.40
64,162
Sep 24, 2026
31.40
31.40
31.24
31.40
31.40
19,569
Sep 23, 2026
31.40
31.76
31.76
31.40
31.40
78,715
Sep 22, 2026
31.00
31.40
31.40
31.40
31.40
11
Sep 21, 2026
31.50
31.50
31.25
31.50
31.50
20,575
Sep 18, 2026
31.50
31.25
31.25
31.50
31.50
1,566
Sep 17, 2026
31.50
31.25
31.25
31.50
31.50
3,726
Sep 16, 2026
31.50
31.50
31.24
31.50
31.50
14,000
Sep 15, 2026
31.50
31.50
31.24
31.50
31.50
20,000
Sep 14, 2026
31.50
31.50
31.22
31.50
31.50
84,250
Sep 11, 2026
31.50
31.22
31.22
31.50
31.50
23,494
Sep 10, 2026
31.50
31.70
31.20
31.50
31.50
436,802
Sep 9, 2026
31.50
31.25
31.07
31.50
31.50
52,175
Sep 8, 2026
32.00
31.40
31.07
31.50
31.50
23,215
Sep 7, 2026
31.50
31.17
31.07
31.50
31.50
148,813
Sep 4, 2026
31.50
31.47
31.17
31.50
31.50
30,362
Sep 3, 2026
31.50
31.17
31.00
31.50
31.50
250,120
Sep 2, 2026
31.20
31.70
31.00
31.50
31.50
500,373
Sep 1, 2026
31.20
31.49
31.00
31.20
31.20
402,274
Aug 28, 2026
31.20
31.55
30.85
31.20
31.20
310,557
Aug 27, 2026
31.20
31.55
30.85
31.20
31.20
32,848
Aug 26, 2026
31.20
31.58
30.82
31.20
31.20
7,625
Aug 25, 2026
31.20
31.97
30.40
31.20
31.20
104,171
Aug 24, 2026
31.20
31.63
30.75
31.20
31.20
30,363
Aug 21, 2026
31.20
31.68
30.43
31.20
31.20
177,889
Aug 20, 2026
30.70
30.46
30.40
30.70
30.70
6,881
Aug 19, 2026
30.70
30.75
30.41
30.70
30.70
54,091
Aug 18, 2026
30.70
30.75
30.41
30.70
30.70
1,023
Aug 17, 2026
30.70
30.75
30.41
30.70
30.70
38,645
Aug 14, 2026
30.90
30.88
30.40
30.70
30.70
294,574
Aug 13, 2026
30.90
31.20
30.50
30.90
30.90
33,113
Aug 12, 2026
30.90
31.20
30.40
30.90
30.90
80,703
Aug 11, 2026
30.90
30.80
30.80
30.90
30.90
250,535
Aug 10, 2026
30.90
30.85
30.85
30.90
30.90
162
Aug 7, 2026
30.90
30.88
30.42
30.90
30.90
84,910
Aug 6, 2026
30.70
30.95
30.50
30.90
30.90
180,370
Aug 5, 2026
30.70
30.52
30.50
30.70
30.70
71,810
Aug 4, 2026
30.70
31.00
30.40
30.70
30.70
7,897
Aug 3, 2026
30.70
31.00
30.40
30.70
30.70
48,350
Jul 31, 2026
30.70
31.00
30.35
30.70
30.70
105,270
Jul 30, 2026
31.20
31.22
31.00
31.20
31.20
75,006
Jul 29, 2026
31.20
31.22
31.00
31.20
31.20
400,326
Jul 28, 2026
31.20
31.00
31.00
31.20
31.20
2,708
Jul 27, 2026
31.20
31.25
31.00
31.20
31.20
32,747
Jul 24, 2026
31.20
31.06
31.06
31.20
31.20
58,939
Jul 23, 2026
31.20
31.06
31.06
31.20
31.20
23,765
Jul 22, 2026
31.20
31.05
31.05
31.20
31.20
4,452
Jul 21, 2026
31.20
31.27
31.00
31.20
31.20
14,612
Jul 20, 2026
31.20
31.30
31.01
31.20
31.20
180,000
Jul 17, 2026
31.20
31.09
31.00
31.20
31.20
106,037
Jul 16, 2026
31.20
31.09
31.00
31.20
31.20
81,638
Jul 15, 2026
31.20
31.20
31.20
31.20
31.20
-
Jul 14, 2026
31.20
31.30
31.00
31.20
31.20
300
Jul 13, 2026
31.50
31.09
31.00
31.50
31.50
3,650
Jul 10, 2026
31.50
31.09
31.09
31.50
31.50
8,727
Jul 9, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
31.50
31.00
31.00
31.50
31.50
18,091
Jul 8, 2026
31.50
31.14
31.00
31.50
31.49
101,785
Jul 7, 2026
31.50
31.14
31.13
31.50
31.49
12,910
Jul 6, 2026
31.50
31.18
31.13
31.50
31.49
17,916
Jul 3, 2026
31.50
31.30
31.13
31.50
31.49
132,058
Jul 2, 2026
31.50
31.20
31.19
31.50
31.49
6,003
Jul 1, 2026
31.50
31.20
31.19
31.50
31.49
2,802
Jun 30, 2026
31.50
31.20
31.13
31.50
31.49
42,624
Jun 29, 2026
31.50
31.30
31.13
31.50
31.49
183,499
Jun 26, 2026
31.50
31.42
31.13
31.50
31.49
8,956
Jun 25, 2026
31.50
32.00
31.13
31.50
31.49
9,043
Jun 24, 2026
31.50
31.24
31.24
31.50
31.49
10,221
Jun 23, 2026
31.50
31.42
31.12
31.50
31.49
20,041
Jun 22, 2026
31.50
31.24
31.00
31.50
31.49
68,580
Jun 19, 2026
31.50
31.24
31.13
31.50
31.49
40,009
Jun 18, 2026
31.50
31.30
31.13
31.50
31.49
138,274
Jun 17, 2026
31.50
31.42
31.13
31.50
31.49
35,754
Jun 16, 2026
31.50
31.13
31.13
31.50
31.49
5,954
Jun 15, 2026
31.50
32.00
31.10
31.50
31.49
21,105
Jun 12, 2026
31.50
31.45
31.10
31.50
31.49
127,032
Jun 11, 2026
31.50
31.12
31.12
31.50
31.49
2
Jun 10, 2026
31.50
31.45
31.10
31.50
31.49
223,770
Jun 9, 2026
31.50
31.49
31.10
31.50
31.49
145,517
Jun 8, 2026
31.10
31.10
31.10
31.10
31.09
12
Jun 5, 2026
31.10
31.10
31.10
31.10
31.09
-
Jun 4, 2026
31.10
31.10
31.06
31.10
31.09
33,166
Jun 3, 2026
31.10
31.10
31.02
31.10
31.09
194,539
Jun 2, 2026
31.10
31.10
31.00
31.10
31.09
22,873
Jun 1, 2026
31.10
31.10
31.00
31.10
31.09
104,707
May 29, 2026
31.10
31.20
31.00
31.10
31.09
248,814
May 28, 2026
31.10
30.00
30.00
31.10
31.09
10,000
May 27, 2026
31.10
31.10
31.10
31.10
31.09
-
May 26, 2026
31.10
31.20
31.00
31.10
31.09
150,330
May 22, 2026
31.50
31.19
31.00
31.10
31.09
71,093
May 21, 2026
32.00
31.24
31.00
31.80
31.79
41,376
May 20, 2026
32.00
32.50
31.00
32.00
31.99
1,829,075
May 19, 2026
31.70
32.00
31.45
31.50
31.49
16,192
May 18, 2026
31.70
31.92
30.40
31.20
31.19
46,720
May 15, 2026
31.00
32.00
30.00
31.30
31.29
952,647
May 14, 2026
31.00
31.70
30.55
30.90
30.89
26,196
May 13, 2026
30.90
30.90
30.90
30.90
30.89
-
May 12, 2026
31.00
30.77
30.77
31.30
31.29
19,817
May 11, 2026
31.00
31.80
30.74
31.30
31.29
23,320
May 8, 2026
31.00
31.90
30.67
31.30
31.29
21,597
May 7, 2026
31.00
31.90
30.37
31.00
30.99
55,573
May 6, 2026
31.00
31.60
30.13
31.00
30.99
243,281
May 5, 2026
31.00
30.70
30.13
31.00
30.99
45,930
May 1, 2026
31.00
31.50
30.13
31.00
30.99
300,545
Apr 30, 2026
31.00
30.30
30.13
31.00
30.99
10,864
Apr 29, 2026
31.00
30.14
30.13
31.00
30.99
45,000
Apr 28, 2026
31.00
30.35
30.35
31.00
30.99
86,000
Apr 27, 2026
31.00
30.79
30.10
31.00
30.99
157,697
Apr 24, 2026
31.00
30.80
30.35
31.00
30.99
468
Apr 23, 2026
31.00
30.80
30.35
31.00
30.99
8,392
Apr 22, 2026
31.00
30.80
30.00
31.00
30.99
366,675
Apr 21, 2026
31.00
31.60
29.39
31.00
30.99
181,899
Apr 20, 2026
31.00
31.70
30.00
31.00
30.99
113,365
Apr 17, 2026
31.00
31.75
30.00
31.00
30.99
261,035
Apr 16, 2026
31.00
31.78
30.50
31.00
30.99
36,841
Apr 15, 2026
31.00
32.00
30.50
31.00
30.99
87,103
Apr 14, 2026
30.50
30.95
30.39
31.00
30.99
10,588
Apr 13, 2026
30.50
30.95
30.35
30.50
30.49
10,077
Apr 10, 2026
29.50
31.00
29.85
30.50
30.49
223,851
Apr 9, 2026
29.50
30.00
29.83
29.70
29.69
19,772
Apr 8, 2026
29.50
30.00
29.70
29.70
29.69
74,128
Apr 7, 2026
29.50
30.00
29.00
29.50
29.49
50,977
Apr 2, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
29.00
29.99
28.20
29.10
29.09
216,476
Apr 1, 2026
28.50
29.75
28.25
29.10
29.09
357,632
Mar 31, 2026
29.00
29.20
28.00
28.50
28.49
311,135
Mar 30, 2026
30.00
29.40
28.80
28.80
28.79
32,256
Mar 27, 2026
30.00
29.60
29.00
29.30
29.29
321,781
Mar 26, 2026
30.00
29.04
29.00
29.30
29.29
11,498
Mar 25, 2026
30.00
29.40
29.00
29.30
29.29
250,142
Mar 24, 2026
30.20
30.00
29.10
29.40
29.39
43,377
Mar 23, 2026
30.50
30.20
29.80
29.90
29.89
361,993
Mar 20, 2026
31.00
31.40
30.38
30.90
30.89
297,494
Mar 19, 2026
31.00
31.40
30.34
30.90
30.89
56,736
Mar 18, 2026
31.50
31.20
30.27
30.90
30.89
485,474
Mar 17, 2026
31.50
31.80
31.01
31.40
31.39
298,063
Mar 16, 2026
31.50
31.20
31.00
31.40
31.39
450,961
Mar 13, 2026
31.50
31.48
31.10
31.40
31.39
343,385
Mar 12, 2026
31.50
31.48
31.20
31.40
31.39
153,396
Mar 11, 2026
31.00
31.48
31.10
31.40
31.39
47,742
Mar 10, 2026
31.40
31.40
31.40
31.40
31.39
-
Mar 9, 2026
31.50
31.50
31.00
31.40
31.39
603,752
Mar 6, 2026
31.40
31.40
31.40
31.40
31.39
-
Mar 5, 2026
31.50
31.56
31.20
31.40
31.39
3,935
Mar 4, 2026
31.50
31.56
31.20
31.40
31.39
314
Mar 3, 2026
31.50
31.59
31.20
31.40
31.39
237,138
Mar 2, 2026
31.50
31.42
31.20
31.40
31.39
218,694
Feb 27, 2026
31.50
31.79
31.40
31.40
31.39
505,437
Feb 26, 2026
31.50
31.75
31.36
31.40
31.39
140,992
Feb 25, 2026
31.50
31.36
31.36
31.40
31.39
7,369
Feb 24, 2026
31.50
31.75
31.36
31.40
31.39
33,399
Feb 23, 2026
31.50
31.75
31.33
31.40
31.39
27,940
Feb 20, 2026
31.50
31.75
31.33
31.40
31.39
221,597
Feb 19, 2026
31.50
31.70
31.30
31.40
31.39
70,474
Feb 18, 2026
31.50
31.31
31.31
31.40
31.39
3,000
Feb 17, 2026
31.00
31.50
31.50
31.40
31.39
586
Feb 16, 2026
31.50
31.60
31.30
31.40
31.39
170,774
Feb 13, 2026
31.50
31.50
31.25
31.40
31.39
60,565
Feb 12, 2026
31.50
31.58
31.20
31.40
31.39
170,123
Feb 11, 2026
31.50
31.62
31.02
31.40
31.39
656,319
Feb 10, 2026
31.50
31.20
31.00
31.40
31.39
36,500
Feb 9, 2026
31.50
31.20
31.20
31.40
31.39
125
Feb 6, 2026
31.50
31.62
30.63
31.40
31.39
123,038
Feb 5, 2026
31.50
31.78
31.22
31.40
31.39
24,609
Feb 4, 2026
31.50
31.45
31.45
31.50
31.49
27,869
Feb 3, 2026
31.80
31.57
31.45
31.50
31.49
9,290
Feb 2, 2026
31.80
32.09
31.57
31.70
31.69
23,820
Jan 30, 2026
31.80
31.57
31.35
31.70
31.69
24,643
Jan 29, 2026
31.80
31.90
31.33
31.80
31.79
33,645
Jan 28, 2026
31.80
31.89
31.22
31.50
31.49
206,554
Jan 27, 2026
31.80
31.90
31.20
31.50
31.49
8,154
Jan 26, 2026
31.80
31.69
31.20
31.50
31.49
56,415
Jan 23, 2026
31.80
31.50
31.20
31.50
31.49
372,257
Jan 22, 2026
31.80
31.32
31.30
31.80
31.79
11,973
Jan 21, 2026
31.80
31.48
31.00
31.80
31.79
200,969
Jan 20, 2026
32.00
31.70
31.00
31.80
31.79
409,987
Jan 19, 2026
32.00
32.45
31.40
32.00
31.99
68,622
Jan 16, 2026
32.00
31.95
31.00
32.00
31.99
207,633
Jan 15, 2026
32.00
31.95
31.49
32.00
31.99
147,756
Jan 14, 2026
32.30
32.18
31.40
32.00
31.99
1,262,628
Jan 13, 2026
32.50
32.65
32.05
32.50
32.49
203,677
Jan 12, 2026
32.50
32.60
32.10
32.50
32.49
257,335
Jan 9, 2026
32.50
32.50
32.20
32.50
32.49
25,500
Jan 8, 2026
32.40
32.60
31.91
32.50
32.49
134,234
Jan 7, 2026
32.90
32.70
31.80
32.40
32.39
55,449
Jan 6, 2026
31.90
32.20
31.85
32.30
32.29
153,001
Jan 5, 2026
31.90
32.00
31.84
31.90
31.89
78,606
Jan 2, 2026
31.90
31.99
31.99
31.90
31.89
3,235
Dec 31, 2025
31.90
31.99
31.99
31.90
31.89
350
Dec 30, 2025
31.90
31.99
31.90
31.90
31.89
45,014
Dec 29, 2025
31.90
32.00
31.84
31.90
31.89
39,636
Dec 24, 2025
33.00
32.60
31.00
31.90
31.89
422,456
Dec 23, 2025
32.40
32.40
32.40
32.40
32.39
-
Dec 22, 2025
33.00
33.00
32.12
32.60
32.59
41,937
Dec 19, 2025
33.00
33.01
32.00
32.60
32.59
23,643
Dec 18, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
33.00
33.00
32.00
33.00
32.99
22,803
Dec 17, 2025
33.00
33.30
32.26
33.00
32.98
77,909
Dec 16, 2025
33.00
33.12
32.26
33.00
32.98
121,771
Dec 15, 2025
33.00
32.65
32.00
32.70
32.68
24,869
Dec 12, 2025
33.00
32.65
32.22
32.70
32.68
9,015
Dec 11, 2025
33.00
32.65
32.22
32.70
32.68
929
Dec 10, 2025
33.00
32.65
32.19
32.70
32.68
65,311
Dec 9, 2025
33.00
32.80
32.22
32.70
32.68
25,137
Dec 8, 2025
33.20
32.75
32.19
32.70
32.68
306,565
Dec 5, 2025
33.20
32.75
32.16
32.90
32.88
583,200
Dec 4, 2025
33.20
32.89
32.30
32.90
32.88
462,201
Dec 3, 2025
33.20
32.75
32.30
32.90
32.88
97,451
Dec 2, 2025
33.20
32.75
32.45
32.90
32.88
32,858
Dec 1, 2025
33.20
32.75
32.45
32.90
32.88
29,001
Nov 28, 2025
33.20
32.45
32.45
32.90
32.88
32,271
Nov 27, 2025
33.20
32.75
32.45
32.90
32.88
130,918
Nov 26, 2025
33.20
32.75
32.40
32.90
32.88
5,014
Nov 25, 2025
33.20
32.75
32.45
32.90
32.88
145,727
Nov 24, 2025
33.20
32.45
32.40
32.90
32.88
89,094
Nov 21, 2025
33.20
32.63
32.30
32.90
32.88
450,000
Nov 20, 2025
33.20
32.95
32.45
32.90
32.88
2
Nov 19, 2025
33.20
33.00
32.53
32.90
32.88
193,733
Nov 18, 2025
33.20
32.90
32.40
32.90
32.88
206,545
Nov 17, 2025
33.20
32.80
32.40
32.90
32.88
339,874
Nov 14, 2025
33.20
33.40
32.40
33.40
33.38
141,581
Nov 13, 2025
33.20
32.75
32.51
32.90
32.88
126,595
Nov 12, 2025
33.20
32.61
32.61
32.90
32.88
14,000
Nov 11, 2025
33.20
32.75
32.48
32.60
32.58
351,319
Nov 10, 2025
33.20
32.78
32.30
32.60
32.58
103,670
Nov 7, 2025
33.20
32.63
32.63
32.60
32.58
2,652
Nov 6, 2025
33.20
32.72
32.63
32.60
32.58
4,745
Nov 5, 2025
33.20
32.78
32.60
32.60
32.58
247,540
Nov 4, 2025
33.20
32.97
32.43
32.70
32.68
140,228
Nov 3, 2025
33.20
33.30
32.60
32.90
32.88
21,450
Oct 31, 2025
33.00
33.00
32.00
32.70
32.68
78,683
Oct 30, 2025
33.00
32.51
32.51
32.50
32.48
510
