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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.5	31.4	31.4	31.75	31.4	221,597
February 19, 2026	31.5	31.4	31.4	31.7	31.3	73,631
February 18, 2026	31.5	31.31	31.31	31.5	31.31	6,000
February 17, 2026	31	31.5	31.5	31.5	31	1,109
February 16, 2026	31.5	31.4	31.4	31.6	31.3	250,047
February 13, 2026	31.5	31.4	31.4	31.5	31.26	68,744
February 12, 2026	31.5	31.4	31.4	31.58	31.2	180,123
February 11, 2026	31.5	31.4	31.4	31.62	31.02	656,319
February 10, 2026	31.5	31.4	31.4	31.5	31	45,000
February 09, 2026	31.5	31.4	31.4	31.5	31.2	250
February 06, 2026	31.5	31.4	31.4	31.62	30.63	245,664
February 05, 2026	31.5	31.4	31.4	31.78	31.22	29,803
February 04, 2026	31.5	31.5	31.5	31.5	31.45	27,869
February 03, 2026	31.8	31.5	31.5	31.8	31.45	10,290
February 02, 2026	31.8	31.7	31.7	32.09	31.57	47,190
January 30, 2026	31.8	31.7	31.7	31.8	31.35	29,149
January 29, 2026	31.8	31.9	31.9	31.9	31.33	33,645
January 28, 2026	31.8	31.5	31.5	31.89	31.22	206,554
January 27, 2026	31.8	31.5	31.5	31.9	31.2	8,367
January 26, 2026	31.8	31.5	31.5	31.8	31.2	57,323
January 23, 2026	31.8	31.5	31.5	31.8	31.2	372,257
January 22, 2026	31.8	31.8	31.8	31.8	31.3	13,673
January 21, 2026	31.8	31.8	31.8	31.8	31.22	200,969
January 20, 2026	32	31.8	31.8	32	31.25	334,987
January 19, 2026	32	32	32	32.45	31.4	81,196
January 16, 2026	32	31.77	31.77	32	31	57,634
January 15, 2026	32	32	32	32	31.49	247,756
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

Real Estate Investors plc (RLE.L) LSE