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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	33	32.3	32.3	33	32.3	221,008
October 16, 2025	33	32.3	32.3	33	32.25	57,180
October 15, 2025	33	32.3	32.3	33	32.3	422,850
October 14, 2025	33	32.3	32.3	33	32.19	224,046
October 13, 2025	33	32.5	32.5	33	32.19	1,069
October 10, 2025	33	32.2	32.2	33	32.2	102,321
October 09, 2025	32.19	32.2	32.19	32.4	32.19	79,521
October 08, 2025	33	32.2	32.2	33	32.18	334,080
October 07, 2025	33	32.2	32.2	33	32.16	77,698
October 06, 2025	33	32.2	32.2	33	32.15	142,150
October 03, 2025	33	32.2	32.2	33	32.15	5,616
October 02, 2025	32	32.2	32.2	32.39	31.35	39,064
October 01, 2025	32	31.7	31.7	32.4	31.7	25,030
September 30, 2025	32	31.7	31.7	32	31.5	259,308
September 29, 2025	32	31.5	31.5	32.58	31	375,020
September 26, 2025	32	32	32	32.98	31.9	13,513
September 25, 2025	32	32	32	32.98	31.76	66,765
September 24, 2025	32	32	32	32.55	31	24,410
September 23, 2025	32	32	32	32.55	31.57	8,565
September 22, 2025	32	32	32	32.58	31.5	62,710
September 19, 2025	31.5	32	32	32	31.5	32,386
September 18, 2025	31.25	32	32	32	31.25	50,000
September 17, 2025	31	31.5	31.5	31.8	30.88	93,953
September 16, 2025	30.5	31	31	32	30.5	56,021
September 15, 2025	30.5	30.5	30.5	30.99	30.5	55,531
September 12, 2025	30.5	30.5	30.5	30.99	30.5	125,010

Real Estate Investors plc (RLE.L) LSE