Real Estate Investors Plc (AIM:RLE)
London · Delayed Price · Currency is GBP · Price in GBX 30.70
-0.30 (-0.97%)
Sep 9, 2025, 12:58 PM GMT+1
Real Estate Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.70 | 31.20 | 30.20 | 30.80 | 30.80 | -0.65% | 83,772 |
| Sep 8, 2025 | 32.00 | 32.00 | 30.25 | 31.00 | 31.00 | -3.13% | 133,919 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.20 | 32.00 | 32.00 | - | 1,518 |
| Sep 4, 2025 | 32.00 | 32.00 | 30.75 | 32.00 | 32.00 | - | 137,140 |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 53,300 |
| Sep 2, 2025 | 32.00 | 32.00 | 31.96 | 32.00 | 32.00 | - | 66,998 |
| Sep 1, 2025 | 31.12 | 32.00 | 31.00 | 32.00 | 32.00 | - | 322,790 |
| Aug 29, 2025 | 31.25 | 32.40 | 31.20 | 32.00 | 32.00 | - | 110,296 |
| Aug 28, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | - | 122,574 |
| Aug 27, 2025 | 31.65 | 32.80 | 31.65 | 32.00 | 32.00 | - | 50,000 |
| Aug 26, 2025 | 31.10 | 32.65 | 31.10 | 32.00 | 32.00 | - | 128,777 |
| Aug 22, 2025 | 31.55 | 32.00 | 31.25 | 32.00 | 32.00 | - | 33,610 |
| Aug 21, 2025 | 31.80 | 32.70 | 31.35 | 32.00 | 32.00 | - | 231,868 |
| Aug 20, 2025 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | - | 165,278 |
| Aug 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 18, 2025 | 32.95 | 32.95 | 31.70 | 32.00 | 32.00 | - | 110,014 |
| Aug 15, 2025 | 32.90 | 32.90 | 31.85 | 32.00 | 32.00 | - | 87,157 |
| Aug 14, 2025 | 32.90 | 32.90 | 32.00 | 32.00 | 32.00 | - | 486 |
| Aug 13, 2025 | 31.60 | 32.95 | 31.60 | 32.00 | 32.00 | 1.59% | 177,078 |
| Aug 12, 2025 | 31.99 | 31.99 | 31.50 | 31.50 | 31.50 | - | 47,318 |
| Aug 11, 2025 | 32.35 | 32.35 | 31.50 | 31.50 | 31.50 | -1.56% | 85,820 |
| Aug 8, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | - | 1,656 |
| Aug 7, 2025 | 31.50 | 32.40 | 31.50 | 32.00 | 32.00 | - | 70,654 |
| Aug 6, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | - | 4,105 |
| Aug 5, 2025 | 32.45 | 32.45 | 31.45 | 32.00 | 32.00 | - | 215,311 |
| Aug 4, 2025 | 31.35 | 32.50 | 31.35 | 32.00 | 32.00 | - | 8,400 |
| Aug 1, 2025 | 32.90 | 32.90 | 31.35 | 32.00 | 32.00 | - | 7,015 |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 50,000 |
| Jul 30, 2025 | 31.35 | 32.00 | 31.35 | 32.00 | 32.00 | - | 120,000 |
| Jul 29, 2025 | 31.35 | 32.00 | 31.35 | 32.00 | 32.00 | - | 12,000 |
| Jul 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 25, 2025 | 33.00 | 33.00 | 31.10 | 32.00 | 32.00 | - | 63,044 |
| Jul 24, 2025 | 32.98 | 32.98 | 30.79 | 32.00 | 32.00 | - | 270,398 |
| Jul 23, 2025 | 32.40 | 32.50 | 32.00 | 32.00 | 32.00 | - | 948 |
| Jul 22, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | - | 135,871 |
| Jul 21, 2025 | 31.73 | 32.00 | 31.73 | 32.00 | 32.00 | - | 65,000 |
| Jul 18, 2025 | 32.50 | 32.50 | 31.20 | 32.00 | 32.00 | - | 326,086 |
| Jul 17, 2025 | 32.70 | 32.70 | 31.71 | 32.00 | 32.00 | - | 7,186 |
| Jul 16, 2025 | 32.32 | 32.80 | 31.77 | 32.00 | 32.00 | - | 10,002 |
| Jul 15, 2025 | 32.60 | 32.60 | 31.70 | 32.00 | 32.00 | - | 3,105 |
| Jul 14, 2025 | 31.65 | 32.00 | 31.65 | 32.00 | 32.00 | - | 9,438 |
| Jul 11, 2025 | 32.80 | 32.80 | 31.65 | 32.00 | 32.00 | - | 24,183 |
| Jul 10, 2025 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | - | 2,059 |
| Jul 9, 2025 | 32.30 | 32.30 | 32.00 | 32.00 | 32.00 | - | 750 |
| Jul 8, 2025 | 32.33 | 32.33 | 31.60 | 32.00 | 32.00 | - | 22,526 |
| Jul 7, 2025 | 31.57 | 32.40 | 31.55 | 32.00 | 32.00 | - | 27,712 |
| Jul 4, 2025 | 32.80 | 32.80 | 31.57 | 32.00 | 32.00 | - | 13,410 |
| Jul 3, 2025 | 31.50 | 32.80 | 31.50 | 32.00 | 32.00 | - | 64,717 |
| Jul 2, 2025 | 31.75 | 32.80 | 31.75 | 32.00 | 31.60 | - | 30,204 |
| Jul 1, 2025 | 32.80 | 32.80 | 32.00 | 32.00 | 31.60 | - | 1,072 |