Real Estate Investors Plc (AIM:RLE)
London · Delayed Price · Currency is GBP · Price in GBX 32.70
+0.20 (0.62%)
Oct 31, 2025, 3:40 PM GMT+1
Real Estate Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.00 | 33.00 | 32.00 | 32.70 | 32.70 | 0.62% | 93,283 |
| Oct 30, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 1,020 |
| Oct 29, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | - | 12,048 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.47 | 32.50 | 32.50 | - | 9,253 |
| Oct 27, 2025 | 33.00 | 33.00 | 32.45 | 32.50 | 32.50 | - | 88,279 |
| Oct 24, 2025 | 33.00 | 33.00 | 32.25 | 32.50 | 32.50 | - | 36,651 |
| Oct 23, 2025 | 33.00 | 33.00 | 32.45 | 32.50 | 32.50 | 0.62% | 5,000 |
| Oct 22, 2025 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | - | 40,551 |
| Oct 21, 2025 | 33.00 | 33.00 | 32.03 | 32.30 | 32.30 | - | 374,922 |
| Oct 20, 2025 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | - | 60 |
| Oct 17, 2025 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | - | 221,008 |
| Oct 16, 2025 | 33.00 | 33.00 | 32.25 | 32.30 | 32.30 | - | 57,180 |
| Oct 15, 2025 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | - | 422,850 |
| Oct 14, 2025 | 33.00 | 33.00 | 32.19 | 32.30 | 32.30 | -0.62% | 224,046 |
| Oct 13, 2025 | 33.00 | 33.00 | 32.19 | 32.50 | 32.50 | 0.93% | 1,069 |
| Oct 10, 2025 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | - | 102,321 |
| Oct 9, 2025 | 33.00 | 33.00 | 32.19 | 32.20 | 32.20 | - | 79,521 |
| Oct 8, 2025 | 33.00 | 33.00 | 32.18 | 32.20 | 32.20 | - | 334,080 |
| Oct 7, 2025 | 33.00 | 33.00 | 32.16 | 32.20 | 32.20 | - | 77,698 |
| Oct 6, 2025 | 33.00 | 33.00 | 32.15 | 32.20 | 32.20 | - | 142,150 |
| Oct 3, 2025 | 33.00 | 33.00 | 32.15 | 32.20 | 32.20 | - | 5,616 |
| Oct 2, 2025 | 32.00 | 32.39 | 31.35 | 32.20 | 32.20 | 1.58% | 39,064 |
| Oct 1, 2025 | 32.00 | 32.40 | 31.70 | 31.70 | 31.30 | - | 25,030 |
| Sep 30, 2025 | 32.00 | 32.00 | 31.50 | 31.70 | 31.30 | 0.63% | 259,308 |
| Sep 29, 2025 | 32.00 | 32.58 | 31.00 | 31.50 | 31.10 | -1.56% | 375,020 |
| Sep 26, 2025 | 32.00 | 32.98 | 31.90 | 32.00 | 31.60 | - | 13,513 |
| Sep 25, 2025 | 32.00 | 32.98 | 31.76 | 32.00 | 31.60 | - | 66,765 |
| Sep 24, 2025 | 32.00 | 32.55 | 31.00 | 32.00 | 31.60 | - | 24,410 |
| Sep 23, 2025 | 32.00 | 32.55 | 31.57 | 32.00 | 31.60 | - | 8,565 |
| Sep 22, 2025 | 32.00 | 32.58 | 31.50 | 32.00 | 31.60 | - | 62,710 |
| Sep 19, 2025 | 32.00 | 32.00 | 31.50 | 32.00 | 31.60 | - | 76,193 |
| Sep 18, 2025 | 31.50 | 32.00 | 31.25 | 32.00 | 31.60 | 1.59% | 50,000 |
| Sep 17, 2025 | 31.00 | 31.80 | 30.88 | 31.50 | 31.10 | 1.61% | 93,953 |
| Sep 16, 2025 | 30.50 | 32.00 | 30.50 | 31.00 | 30.61 | 1.64% | 56,021 |
| Sep 15, 2025 | 30.50 | 30.99 | 30.50 | 30.50 | 30.12 | - | 55,531 |
| Sep 12, 2025 | 30.50 | 30.99 | 30.50 | 30.50 | 30.12 | - | 125,010 |
| Sep 11, 2025 | 30.50 | 30.80 | 30.20 | 30.50 | 30.12 | - | 31,452 |
| Sep 10, 2025 | 30.50 | 30.99 | 30.26 | 30.50 | 30.12 | - | 41,792 |
| Sep 9, 2025 | 31.00 | 31.20 | 30.20 | 30.50 | 30.12 | -1.61% | 276,272 |
| Sep 8, 2025 | 32.00 | 32.00 | 30.25 | 31.00 | 30.61 | -3.13% | 133,919 |
| Sep 5, 2025 | 32.00 | 32.00 | 31.20 | 32.00 | 31.60 | - | 1,518 |
| Sep 4, 2025 | 32.00 | 32.00 | 30.75 | 32.00 | 31.60 | - | 137,140 |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.60 | - | 53,300 |
| Sep 2, 2025 | 32.00 | 32.00 | 31.96 | 32.00 | 31.60 | - | 66,998 |
| Sep 1, 2025 | 31.12 | 32.00 | 31.00 | 32.00 | 31.60 | - | 322,790 |
| Aug 29, 2025 | 31.25 | 32.40 | 31.20 | 32.00 | 31.60 | - | 110,296 |
| Aug 28, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 31.60 | - | 122,574 |
| Aug 27, 2025 | 31.65 | 32.80 | 31.65 | 32.00 | 31.60 | - | 50,000 |
| Aug 26, 2025 | 31.10 | 32.65 | 31.10 | 32.00 | 31.60 | - | 128,777 |
| Aug 22, 2025 | 31.55 | 32.00 | 31.25 | 32.00 | 31.60 | - | 33,610 |