Real Estate Investors plc - RLE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.3	31.58	31.58	32.3	31.4	485,336
January 13, 2026	32.5	32.5	32.5	32.65	32.05	203,677
January 12, 2026	32.5	32.5	32.5	32.6	32.1	257,335
January 09, 2026	32.5	32.5	32.5	32.5	32.5	500
January 08, 2026	32.4	32.5	32.5	32.5	31.91	34,234
January 07, 2026	32.9	32.4	32.4	32.9	31.8	74,440
January 06, 2026	31.9	31.88	31.88	32.2	31.85	85,345
January 05, 2026	31.9	31.9	31.9	32	31.84	82,606
January 02, 2026	31.9	31.9	31.9	31.99	31.9	3,321
December 31, 2025	31.9	31.9	31.9	31.99	31.9	350
December 30, 2025	31.9	31.9	31.9	31.99	31.9	45,264
December 29, 2025	31.9	31.9	31.9	32	31.84	39,636
December 24, 2025	33	31.9	31.9	33	31	422,456
December 23, 2025	33	32.4	32.4	33	32.4	177,380
December 22, 2025	33	32.6	32.6	33	32.12	48,272
December 19, 2025	33	32.6	32.6	33.01	32	32,269
December 18, 2025	33	33	33	33	32	23,003
December 17, 2025	33	33	33	33.3	32.26	77,938
December 16, 2025	33	32.3	32.3	33.12	32.26	122,771
December 15, 2025	33	32.7	32.7	33	32	24,919
December 12, 2025	33	32.7	32.7	33	32.22	9,030
December 11, 2025	33	32.7	32.7	33	32.22	1,235
December 10, 2025	33	32.7	32.7	33	32.19	90,168
December 09, 2025	33	32.7	32.7	33	32.22	37,437
December 08, 2025	33.2	32.7	32.7	33.2	32.19	308,123
December 05, 2025	33.2	32.9	32.9	33.2	32.45	583,200
December 04, 2025	32.4	32.9	32.9	32.9	32.4	12,201
December 03, 2025	32.75	32.3	32.3	32.75	32.3	182,451
December 02, 2025	32.45	32.9	32.9	32.9	32.45	58,736
December 01, 2025	33.2	32.9	32.9	33.2	32.45	29,002
November 28, 2025	33.2	32.9	32.9	33.2	32.45	40,000
November 27, 2025	33.2	32.9	32.9	33.2	32.45	230,918
November 26, 2025	33.2	32.9	32.9	33.2	32.4	10,014
November 25, 2025	33.2	32.9	32.9	33.2	32.45	176,154
November 24, 2025	33.2	32.9	32.9	33.2	32.4	89,094
November 21, 2025	33.2	32.9	32.9	33.2	32.63	450,000
November 20, 2025	32.45	32.9	32.9	32.95	32.45	3
November 19, 2025	33.2	32.9	32.9	33.2	32.53	193,733
November 18, 2025	33.2	32.9	32.9	33.2	32.5	206,545
November 17, 2025	33.2	32.9	32.9	33.2	32.4	339,874
November 14, 2025	32.4	33.4	33.4	33.4	32.4	144,604
November 13, 2025	33.2	32.9	32.9	33.2	32.51	126,719
November 12, 2025	33.2	32.9	32.9	33.2	32.61	28,000
November 11, 2025	33.2	32.6	32.6	33.2	32.48	351,319
November 10, 2025	33.2	32.6	32.6	33.2	32.3	103,883
November 07, 2025	33.2	32.6	32.6	33.2	32.6	5,304
November 06, 2025	33.2	32.6	32.6	33.2	32.6	4,745
November 05, 2025	33.2	32.6	32.6	33.2	32.6	195,917
November 04, 2025	33.2	32.7	32.7	33.2	32.43	140,273
November 03, 2025	33.2	32.9	32.9	33.3	32.6	41,435
October 31, 2025	33	32.7	32.7	33	32	93,283
October 30, 2025	33	32.5	32.5	33	32.5	1,020
October 29, 2025	33	32.5	32.5	33	32.5	12,048
October 28, 2025	33	32.5	32.5	33	32.47	9,253
October 27, 2025	33	32.5	32.5	33	32.45	88,279
October 24, 2025	33	32.5	32.5	33	32.25	36,651
October 23, 2025	33	32.5	32.5	33	32.45	5,000
October 22, 2025	33	32.3	32.3	33	32.3	40,551
October 21, 2025	33	32.3	32.3	33	32.03	374,922
October 20, 2025	33	32.3	32.3	33	32.3	60

Real Estate Investors plc (RLE.L) LSE