Real Estate Credit Investments Limited - RECI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	128	128	128	128	126.41	140,319
February 19, 2026	127.5	127.5	127.5	127.5	126.5	511,924
February 18, 2026	125.5	127.5	127.5	127.5	125.5	423,368
February 17, 2026	127	127	127	127	124.5	73,250
February 16, 2026	126.89	126.5	126.5	126.89	124	470,088
February 13, 2026	125.71	126.5	126.5	127	125.5	321,176
February 12, 2026	125.11	126	126	126.5	124	130,282
February 11, 2026	125.5	124.5	124.5	126	124.31	99,546
February 10, 2026	125.5	125.5	125.5	125.5	124.5	182,793
February 09, 2026	125.67	125.5	125.5	126	124.4	278,762
February 06, 2026	124.4	124.5	124.5	126	124	189,707
February 05, 2026	125.5	125.5	125.5	126	124	142,392
February 04, 2026	124	124	124	125.5	124	275,654
February 03, 2026	124.85	125	125	126	124.5	680,007
February 02, 2026	123.09	124.5	124.5	124.5	123	400,862
January 30, 2026	124.35	124	124	124.5	123.5	352,480
January 29, 2026	123.98	124	124	124.5	122.5	384,309
January 28, 2026	123	124.5	124.5	124.5	122.5	350,633
January 27, 2026	122	124	124	124	120.5	473,515
January 26, 2026	124.19	122.5	122.5	124.5	121.5	381,585
January 23, 2026	122.5	122.5	122.5	125	122	206,289
January 22, 2026	122.97	122.5	122.5	125	122	672,585
January 21, 2026	122.78	122	122	123	122	704,889
January 20, 2026	123.52	122.5	122.5	124	121.5	420,780
January 19, 2026	124	123	123	124.5	122	98,624
January 16, 2026	124.22	124.2	124.2	124.5	123.5	51,655
January 15, 2026	124	124.5	124.5	124.5	123	530,464
January 14, 2026	124	123	123	124	122.2	234,133
January 13, 2026	123.1	124	124	125	123	113,314
January 12, 2026	124.5	123	123	125	123	499,566
January 09, 2026	124.5	124	124	124.5	123	289,061
January 08, 2026	123.17	124	124	124.5	123	106,698
January 07, 2026	123.8	123	123	124	123	775,385
January 06, 2026	124	123.5	123.5	124	123	392,032
January 05, 2026	123.5	124	124	124	122.5	480,148
January 02, 2026	123	124	124	124	121.5	298,576
December 31, 2025	123	123.5	123.5	123.5	123	396,131
December 30, 2025	121.9	123	123	123.5	121.5	144,906
December 29, 2025	121.5	122	122	123.5	121	246,642
December 24, 2025	121.76	123.5	123.5	123.5	121.76	22,180
December 23, 2025	122.66	123	123	123.55	122	930,480
December 22, 2025	121	123	123	123.5	121	200,618
December 19, 2025	121.4	123	123	123	121	278,255
December 18, 2025	121.02	121.5	121.5	122.5	120.5	215,444
December 17, 2025	121.82	121.5	121.5	122	120.5	633,783
December 16, 2025	120	122	122	122.5	120	105,552
December 15, 2025	122.65	122	122	122.7	120.5	585,932
December 12, 2025	123	123	123	123	120.5	78,256
December 11, 2025	121.3	121.5	121.5	123	120.5	227,817
December 10, 2025	120.37	121.5	121.5	122	120.2	2.79M
December 09, 2025	122.5	120.5	120.5	122.5	120.39	544,069
December 08, 2025	121.82	121.5	121.5	122.85	121	233,203
December 05, 2025	122.66	121.5	121.5	122.72	121.5	110,705
December 04, 2025	123	122	122	123.67	121.24	522,515
December 03, 2025	124.5	125	124.97	125	123.1	427,206
December 02, 2025	124.5	123.5	123.47	124.5	122.5	147,882
December 01, 2025	122	122.5	122.47	124.4	122	326,351
November 28, 2025	122.78	122	122	124	122	689,847
November 27, 2025	122.67	122	122	124	122	403,003
November 26, 2025	121.78	122	122	124	121.78	338,247

Real Estate Credit Investments Limited (RECI.L) LSE