Real Estate Investors Plc (AIM:RLE)
London · Delayed Price · Currency is GBP · Price in GBX 31.18
-0.63 (-1.97%)
May 22, 2026, 2:29 PM GMT
Real Estate Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 31.50 | 31.19 | 31.00 | 31.10 | 31.10 | -2.20% | 71,093 |
| May 21, 2026 | 32.00 | 31.24 | 31.00 | 31.80 | 31.80 | -0.62% | 41,376 |
| May 20, 2026 | 32.00 | 32.50 | 31.00 | 32.00 | 32.00 | 1.59% | 1,829,075 |
| May 19, 2026 | 31.70 | 32.00 | 31.45 | 31.50 | 31.50 | 0.96% | 16,192 |
| May 18, 2026 | 31.70 | 31.92 | 30.40 | 31.20 | 31.20 | -0.32% | 46,720 |
| May 15, 2026 | 31.00 | 32.00 | 30.00 | 31.30 | 31.30 | 1.29% | 952,647 |
| May 14, 2026 | 31.00 | 31.70 | 30.55 | 30.90 | 30.90 | - | 26,196 |
| May 13, 2026 | 31.00 | 30.90 | 30.90 | 30.90 | 30.90 | -1.28% | - |
| May 12, 2026 | 31.00 | 30.77 | 30.77 | 31.30 | 31.30 | - | 19,817 |
| May 11, 2026 | 31.00 | 31.80 | 30.74 | 31.30 | 31.30 | - | 23,320 |
| May 8, 2026 | 31.00 | 31.90 | 30.67 | 31.30 | 31.30 | 0.97% | 21,597 |
| May 7, 2026 | 31.00 | 31.90 | 30.37 | 31.00 | 31.00 | - | 55,573 |
| May 6, 2026 | 31.00 | 31.60 | 30.13 | 31.00 | 31.00 | - | 243,281 |
| May 5, 2026 | 31.00 | 30.70 | 30.13 | 31.00 | 31.00 | - | 45,930 |
| May 1, 2026 | 31.00 | 31.50 | 30.13 | 31.00 | 31.00 | - | 300,545 |
| Apr 30, 2026 | 31.00 | 30.30 | 30.13 | 31.00 | 31.00 | - | 10,864 |
| Apr 29, 2026 | 31.00 | 30.14 | 30.13 | 31.00 | 31.00 | - | 45,000 |
| Apr 28, 2026 | 31.00 | 30.35 | 30.35 | 31.00 | 31.00 | - | 86,000 |
| Apr 27, 2026 | 31.00 | 30.79 | 30.10 | 31.00 | 31.00 | - | 157,697 |
| Apr 24, 2026 | 31.00 | 30.80 | 30.35 | 31.00 | 31.00 | - | 468 |
| Apr 23, 2026 | 31.00 | 30.80 | 30.35 | 31.00 | 31.00 | - | 8,392 |
| Apr 22, 2026 | 31.00 | 30.80 | 30.00 | 31.00 | 31.00 | - | 366,675 |
| Apr 21, 2026 | 31.00 | 31.60 | 29.39 | 31.00 | 31.00 | - | 181,899 |
| Apr 20, 2026 | 31.00 | 31.70 | 30.00 | 31.00 | 31.00 | - | 113,365 |
| Apr 17, 2026 | 31.00 | 31.75 | 30.00 | 31.00 | 31.00 | - | 261,035 |
| Apr 16, 2026 | 31.00 | 31.78 | 30.50 | 31.00 | 31.00 | - | 36,841 |
| Apr 15, 2026 | 31.00 | 32.00 | 30.50 | 31.00 | 31.00 | - | 87,103 |
| Apr 14, 2026 | 30.50 | 30.95 | 30.39 | 31.00 | 31.00 | 1.64% | 10,588 |
| Apr 13, 2026 | 30.50 | 30.95 | 30.35 | 30.50 | 30.50 | - | 10,077 |
| Apr 10, 2026 | 29.50 | 31.00 | 29.86 | 30.50 | 30.50 | 2.69% | 223,851 |
| Apr 9, 2026 | 29.50 | 30.00 | 29.83 | 29.70 | 29.70 | - | 19,772 |
| Apr 8, 2026 | 29.50 | 30.00 | 29.70 | 29.70 | 29.70 | 0.68% | 74,128 |
| Apr 7, 2026 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 1.37% | 50,977 |
| Apr 2, 2026 | 29.00 | 29.99 | 28.20 | 29.10 | 29.10 | 1.39% | 216,476 |
| Apr 1, 2026 | 28.50 | 29.75 | 28.25 | 29.10 | 28.70 | 2.11% | 357,632 |
| Mar 31, 2026 | 29.00 | 29.20 | 28.00 | 28.50 | 28.11 | -1.04% | 311,135 |
| Mar 30, 2026 | 30.00 | 29.40 | 28.80 | 28.80 | 28.40 | -1.71% | 32,256 |
| Mar 27, 2026 | 30.00 | 29.60 | 29.00 | 29.30 | 28.90 | - | 321,781 |
| Mar 26, 2026 | 30.00 | 29.04 | 29.00 | 29.30 | 28.90 | - | 11,498 |
| Mar 25, 2026 | 30.00 | 29.40 | 29.00 | 29.30 | 28.90 | -0.34% | 250,142 |
| Mar 24, 2026 | 30.20 | 30.00 | 29.10 | 29.40 | 29.00 | -1.67% | 43,377 |
| Mar 23, 2026 | 30.50 | 30.20 | 29.80 | 29.90 | 29.49 | -3.24% | 361,993 |
| Mar 20, 2026 | 31.00 | 31.40 | 30.38 | 30.90 | 30.48 | - | 297,494 |
| Mar 19, 2026 | 31.00 | 31.40 | 30.34 | 30.90 | 30.48 | - | 56,736 |
| Mar 18, 2026 | 31.50 | 31.20 | 30.27 | 30.90 | 30.48 | -1.59% | 485,474 |
| Mar 17, 2026 | 31.50 | 31.80 | 31.01 | 31.40 | 30.97 | - | 298,063 |
| Mar 16, 2026 | 31.50 | 31.20 | 31.00 | 31.40 | 30.97 | - | 450,961 |
| Mar 13, 2026 | 31.50 | 31.48 | 31.10 | 31.40 | 30.97 | - | 343,385 |
| Mar 12, 2026 | 31.50 | 31.48 | 31.20 | 31.40 | 30.97 | - | 153,396 |
| Mar 11, 2026 | 31.00 | 31.48 | 31.10 | 31.40 | 30.97 | - | 47,742 |