Real Estate Credit Investments Limited (LON:RECI)
London · Delayed Price · Currency is GBP · Price in GBX 117.00
+1.50 (1.30%)
May 29, 2026, 4:35 PM GMT
LON:RECI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 118.50 | 118.50 | 115.50 | 116.00 | - | 0.43% | 281,608 |
| May 28, 2026 | 115.00 | 118.00 | 115.00 | 115.50 | 115.50 | -1.28% | 250,829 |
| May 27, 2026 | 116.77 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 373,200 |
| May 26, 2026 | 115.50 | 117.50 | 115.50 | 116.00 | 116.00 | - | 368,327 |
| May 22, 2026 | 116.50 | 117.50 | 115.64 | 116.00 | 116.00 | -0.43% | 367,989 |
| May 21, 2026 | 117.00 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 270,053 |
| May 20, 2026 | 116.50 | 117.50 | 116.00 | 117.50 | 117.50 | 1.29% | 199,869 |
| May 19, 2026 | 117.00 | 120.00 | 115.50 | 116.00 | 116.00 | -2.11% | 385,728 |
| May 18, 2026 | 119.00 | 120.50 | 117.00 | 118.50 | 118.50 | 0.42% | 213,836 |
| May 15, 2026 | 119.50 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 122,814 |
| May 14, 2026 | 117.00 | 119.50 | 117.00 | 117.00 | 117.00 | - | 132,871 |
| May 13, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.09% | 268,369 |
| May 12, 2026 | 120.00 | 120.51 | 117.00 | 119.50 | 119.50 | -0.83% | 109,731 |
| May 11, 2026 | 119.50 | 121.00 | 117.50 | 120.50 | 120.50 | 2.55% | 275,309 |
| May 8, 2026 | 120.50 | 120.50 | 116.50 | 117.50 | 117.50 | 0.43% | 518,974 |
| May 7, 2026 | 119.00 | 120.50 | 117.00 | 117.00 | 117.00 | -0.43% | 246,949 |
| May 6, 2026 | 117.75 | 119.50 | 116.19 | 117.50 | 117.50 | -0.84% | 647,278 |
| May 5, 2026 | 120.00 | 121.50 | 116.50 | 118.50 | 118.50 | -1.25% | 178,640 |
| May 1, 2026 | 118.00 | 121.50 | 118.00 | 120.00 | 120.00 | 1.69% | 63,132 |
| Apr 30, 2026 | 119.00 | 121.50 | 118.00 | 118.00 | 118.00 | -0.84% | 97,299 |
| Apr 29, 2026 | 119.50 | 121.50 | 119.00 | 119.00 | 119.00 | -0.42% | 95,518 |
| Apr 28, 2026 | 121.00 | 122.00 | 119.00 | 119.50 | 119.50 | -2.05% | 415,636 |
| Apr 27, 2026 | 120.00 | 122.50 | 119.00 | 122.00 | 122.00 | 2.52% | 161,919 |
| Apr 24, 2026 | 119.50 | 119.99 | 119.00 | 119.00 | 119.00 | -0.42% | 174,846 |
| Apr 23, 2026 | 120.00 | 120.00 | 117.90 | 119.50 | 119.50 | 1.70% | 165,179 |
| Apr 22, 2026 | 120.00 | 123.00 | 115.50 | 117.50 | 117.50 | -3.69% | 419,176 |
| Apr 21, 2026 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | - | 184,466 |
| Apr 20, 2026 | 121.50 | 122.00 | 120.00 | 122.00 | 122.00 | 1.24% | 167,847 |
| Apr 17, 2026 | 119.50 | 121.50 | 119.50 | 120.50 | 120.50 | 0.42% | 249,230 |
| Apr 16, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.62% | 263,230 |
| Apr 15, 2026 | 119.81 | 122.00 | 119.50 | 120.75 | 120.75 | 1.05% | 123,265 |
| Apr 14, 2026 | 119.00 | 122.00 | 117.50 | 119.50 | 119.50 | 1.27% | 325,660 |
| Apr 13, 2026 | 118.00 | 119.98 | 116.50 | 118.00 | 118.00 | - | 289,960 |
| Apr 10, 2026 | 120.50 | 120.94 | 118.00 | 118.00 | 118.00 | 0.43% | 351,992 |
| Apr 9, 2026 | 118.00 | 121.00 | 117.50 | 117.50 | 117.50 | -0.42% | 350,997 |
| Apr 8, 2026 | 118.50 | 121.00 | 116.50 | 118.00 | 118.00 | 1.72% | 389,630 |
| Apr 7, 2026 | 116.00 | 118.13 | 113.75 | 116.00 | 116.00 | 1.31% | 1,249,261 |
| Apr 2, 2026 | 115.00 | 117.00 | 112.50 | 114.50 | 114.50 | -0.43% | 389,213 |
| Apr 1, 2026 | 116.50 | 118.50 | 114.50 | 115.00 | 115.00 | -0.43% | 589,059 |
| Mar 31, 2026 | 115.00 | 116.50 | 112.14 | 115.50 | 115.50 | 0.43% | 674,845 |
| Mar 30, 2026 | 116.50 | 119.00 | 112.00 | 115.00 | 115.00 | -1.29% | 1,187,400 |
| Mar 27, 2026 | 117.00 | 119.00 | 116.00 | 116.50 | 116.50 | -0.43% | 292,717 |
| Mar 26, 2026 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 687,730 |
| Mar 25, 2026 | 118.00 | 120.50 | 116.50 | 117.00 | 117.00 | -2.50% | 266,549 |
| Mar 24, 2026 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 2.13% | 349,683 |
| Mar 23, 2026 | 121.00 | 122.00 | 116.27 | 117.50 | 117.50 | -3.69% | 1,044,351 |
| Mar 20, 2026 | 121.50 | 123.00 | 120.66 | 122.00 | 122.00 | 1.24% | 470,416 |
| Mar 19, 2026 | 122.00 | 124.00 | 120.50 | 120.50 | 120.50 | -1.23% | 386,683 |
| Mar 18, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | - | 199,918 |
| Mar 17, 2026 | 122.00 | 124.00 | 121.64 | 122.00 | 122.00 | - | 430,315 |