Real Estate Investors (RLE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Real Estate Investors

Date Open High Low Close* Volume
15/08/2025 32.00p 32.90p 31.85p 32.00p 85957
14/08/2025 32.00p 32.90p 32.00p 32.00p 243
13/08/2025 31.50p 32.95p 31.50p 32.00p 173309
12/08/2025 31.50p 31.99p 31.25p 31.50p 47318
11/08/2025 32.00p 32.35p 31.50p 31.50p 85820
08/08/2025 32.00p 32.00p 31.50p 32.00p 828
07/08/2025 32.00p 32.40p 31.50p 32.00p 52062
06/08/2025 32.00p 32.40p 32.00p 32.00p 4105
05/08/2025 32.00p 32.45p 31.45p 32.00p 215311
04/08/2025 32.00p 32.50p 31.35p 32.00p 8400
01/08/2025 32.00p 32.90p 31.35p 32.00p 7015
31/07/2025 32.00p 32.00p 31.50p 32.00p 0
30/07/2025 32.00p 32.00p 31.35p 32.00p 60000
29/07/2025 32.00p 32.00p 31.35p 32.00p 12000
28/07/2025 32.00p 32.00p 31.50p 32.00p 0
25/07/2025 32.00p 33.00p 31.10p 32.00p 43044
24/07/2025 32.00p 32.98p 30.79p 32.00p 270398
23/07/2025 32.00p 32.50p 32.00p 32.00p 948
22/07/2025 32.00p 32.00p 31.50p 32.00p 91871
21/07/2025 32.00p 32.00p 31.73p 32.00p 65000
18/07/2025 32.00p 32.50p 31.20p 32.00p 316086
17/07/2025 32.00p 32.70p 31.71p 32.00p 5686
16/07/2025 32.00p 32.80p 31.76p 32.00p 9896
15/07/2025 32.00p 32.60p 31.70p 32.00p 3105
14/07/2025 32.00p 32.00p 31.65p 32.00p 4719
11/07/2025 32.00p 32.80p 31.65p 32.00p 24183
10/07/2025 32.00p 32.80p 32.00p 32.00p 2059
09/07/2025 32.50p 32.50p 32.00p 32.00p 750
08/07/2025 32.00p 32.33p 31.60p 32.00p 22526
07/07/2025 32.50p 32.50p 31.55p 32.00p 27712
04/07/2025 32.00p 32.80p 31.56p 32.00p 13410
03/07/2025 32.00p 32.80p 31.50p 32.00p 64717
02/07/2025 32.00p 32.80p 31.75p 32.00p 30204
01/07/2025 32.00p 32.80p 32.00p 32.00p 1072
30/06/2025 31.50p 32.48p 31.50p 32.00p 38960
27/06/2025 31.50p 31.80p 31.11p 31.50p 234216
26/06/2025 31.50p 32.00p 31.50p 31.50p 8744
25/06/2025 31.50p 31.90p 31.30p 31.50p 76360
24/06/2025 31.50p 31.90p 31.27p 31.50p 110211
23/06/2025 31.50p 31.90p 31.50p 31.50p 4107
20/06/2025 31.50p 31.90p 31.50p 31.50p 10000
19/06/2025 32.00p 32.00p 31.51p 32.00p 8930
18/06/2025 31.50p 32.40p 31.50p 32.00p 165425
17/06/2025 32.50p 32.50p 31.27p 31.50p 650285
16/06/2025 32.80p 32.80p 31.75p 32.50p 113155
13/06/2025 32.80p 33.12p 32.40p 32.80p 25681
12/06/2025 33.00p 33.35p 32.66p 33.10p 82139
11/06/2025 33.00p 33.80p 31.60p 33.50p 192439
10/06/2025 33.00p 33.20p 32.66p 33.00p 36231
09/06/2025 33.00p 33.45p 31.60p 33.00p 55325
06/06/2025 33.00p 33.45p 32.00p 33.00p 94893
05/06/2025 32.50p 33.70p 32.46p 33.00p 82143
04/06/2025 32.50p 32.60p 32.25p 32.50p 240776
03/06/2025 32.50p 32.50p 32.20p 32.50p 54548
02/06/2025 33.00p 33.00p 32.00p 32.50p 115232
30/05/2025 32.50p 32.75p 32.00p 32.50p 82811
29/05/2025 33.00p 33.80p 32.00p 32.50p 119015
28/05/2025 33.00p 33.40p 32.86p 33.00p 13064
27/05/2025 33.00p 33.70p 32.60p 33.00p 51927
23/05/2025 33.00p 33.70p 32.83p 33.00p 18395
22/05/2025 32.50p 33.40p 32.50p 33.00p 80556
21/05/2025 32.50p 32.98p 32.30p 32.50p 84546
20/05/2025 32.50p 32.50p 32.30p 32.50p 37170
19/05/2025 32.50p 32.94p 32.25p 32.50p 35285
16/05/2025 32.50p 32.94p 32.12p 32.50p 107266
15/05/2025 32.50p 32.70p 32.00p 32.50p 228834
14/05/2025 32.00p 33.00p 32.00p 32.50p 61806
13/05/2025 32.00p 33.00p 31.33p 32.00p 89461
12/05/2025 31.50p 32.70p 31.22p 32.00p 58513
09/05/2025 31.50p 31.85p 31.17p 31.50p 24990
08/05/2025 30.50p 31.50p 30.50p 31.50p 106133
07/05/2025 30.00p 30.90p 30.00p 30.50p 125070
06/05/2025 30.00p 31.00p 29.85p 30.00p 131910
02/05/2025 29.50p 30.00p 29.00p 30.00p 49783
01/05/2025 29.50p 29.90p 29.34p 29.50p 148507
30/04/2025 29.50p 29.90p 29.50p 29.50p 17900
29/04/2025 29.50p 29.90p 29.50p 29.50p 246201
28/04/2025 29.50p 29.50p 29.40p 29.50p 74409
25/04/2025 29.50p 29.90p 29.40p 29.50p 156446
24/04/2025 29.50p 29.90p 29.20p 29.50p 65002
23/04/2025 29.20p 30.00p 29.15p 29.50p 226599
22/04/2025 29.20p 29.75p 29.20p 29.20p 50007
17/04/2025 29.20p 29.97p 28.64p 29.20p 254160
16/04/2025 29.20p 29.97p 29.12p 29.20p 66136
15/04/2025 29.20p 30.00p 28.65p 29.20p 165349
14/04/2025 29.20p 29.90p 29.07p 29.20p 41047
11/04/2025 29.20p 29.70p 29.01p 29.20p 14237
10/04/2025 28.50p 29.88p 28.50p 29.20p 415073
09/04/2025 29.00p 29.00p 28.05p 28.50p 313
08/04/2025 29.00p 29.45p 28.15p 29.00p 261681
07/04/2025 29.00p 29.00p 27.33p 28.00p 297910
04/04/2025 29.50p 29.50p 28.30p 29.00p 51595
03/04/2025 30.00p 30.00p 29.00p 29.50p 38023
02/04/2025 30.00p 30.00p 29.11p 30.00p 18854
01/04/2025 30.00p 30.50p 29.12p 30.00p 32077
31/03/2025 30.00p 30.25p 29.75p 30.00p 165429
28/03/2025 30.00p 30.30p 29.26p 30.00p 57044
27/03/2025 30.20p 30.60p 29.57p 30.00p 207025
26/03/2025 29.30p 30.64p 28.77p 30.20p 1807774
25/03/2025 28.50p 29.30p 28.00p 29.30p 2268908
24/03/2025 28.50p 28.50p 28.19p 28.50p 427875
21/03/2025 28.50p 28.50p 28.17p 28.50p 577990
20/03/2025 28.50p 28.75p 28.12p 28.50p 129374
19/03/2025 28.50p 28.75p 28.25p 28.50p 121778
18/03/2025 28.50p 28.60p 28.25p 28.50p 253874
17/03/2025 29.00p 29.09p 28.45p 28.50p 84724
14/03/2025 29.00p 29.09p 29.00p 29.00p 107157
13/03/2025 29.00p 29.09p 28.97p 29.00p 31687
12/03/2025 29.00p 29.09p 28.60p 29.00p 20501
11/03/2025 29.00p 29.29p 28.57p 29.00p 627789
10/03/2025 29.00p 29.49p 28.57p 29.00p 95097
07/03/2025 29.00p 29.00p 28.50p 29.00p 308241
06/03/2025 29.50p 29.50p 28.75p 29.50p 11245
05/03/2025 29.50p 29.50p 29.50p 29.50p 0
04/03/2025 29.50p 29.70p 28.70p 29.50p 43300
03/03/2025 29.50p 30.00p 28.65p 29.50p 1091383
28/02/2025 29.00p 30.00p 28.60p 29.50p 67179
27/02/2025 30.50p 30.50p 29.00p 29.00p 75214
26/02/2025 30.50p 30.50p 30.01p 30.50p 15322
25/02/2025 30.50p 30.50p 29.30p 30.50p 108000
24/02/2025 30.50p 30.67p 30.01p 30.50p 55740
21/02/2025 30.50p 30.68p 30.20p 30.50p 265985
20/02/2025 30.50p 30.70p 30.20p 30.50p 230075
19/02/2025 30.50p 30.50p 30.13p 30.50p 45800
18/02/2025 30.50p 31.00p 30.20p 30.50p 462954
17/02/2025 30.50p 30.69p 30.00p 30.50p 68015
14/02/2025 31.00p 31.45p 30.33p 30.50p 28805
13/02/2025 31.00p 31.45p 30.00p 31.00p 950317
12/02/2025 31.00p 31.45p 31.00p 31.00p 30226
11/02/2025 31.00p 31.00p 31.00p 31.00p 19754
10/02/2025 31.00p 31.50p 30.16p 31.00p 19534
07/02/2025 31.00p 31.50p 30.16p 31.00p 78483
06/02/2025 31.00p 32.00p 30.13p 31.00p 7576
05/02/2025 31.00p 31.00p 30.13p 31.00p 4270
04/02/2025 31.00p 31.00p 30.10p 31.00p 35000
03/02/2025 30.50p 31.34p 30.00p 31.00p 191039
31/01/2025 30.00p 30.90p 30.00p 30.50p 71397
30/01/2025 29.50p 30.00p 29.50p 30.00p 180500
29/01/2025 29.50p 30.00p 29.50p 29.50p 31601
28/01/2025 30.50p 31.00p 29.50p 29.50p 112602
27/01/2025 30.50p 30.50p 30.00p 30.50p 2628
24/01/2025 30.50p 30.50p 30.00p 30.50p 68021
23/01/2025 30.50p 30.60p 30.00p 30.50p 13344
22/01/2025 30.50p 30.68p 30.33p 30.50p 16610
21/01/2025 31.00p 31.09p 30.10p 30.50p 216548
20/01/2025 31.00p 31.20p 30.20p 31.00p 16752
17/01/2025 31.00p 31.60p 30.02p 31.00p 109744
16/01/2025 31.00p 31.89p 31.00p 31.50p 127399
15/01/2025 29.50p 30.00p 29.30p 29.50p 117040
14/01/2025 30.00p 30.00p 29.01p 29.50p 32255
13/01/2025 30.00p 30.80p 29.36p 30.00p 42910
10/01/2025 29.50p 30.00p 28.55p 30.00p 281854
09/01/2025 29.50p 29.72p 28.45p 29.50p 6597
08/01/2025 29.50p 29.70p 28.10p 29.50p 39508
07/01/2025 29.50p 29.80p 28.34p 29.50p 55567
06/01/2025 29.50p 29.78p 28.13p 29.50p 10970
03/01/2025 29.50p 29.84p 28.10p 29.50p 31992
02/01/2025 29.50p 29.90p 28.03p 29.50p 15702
31/12/2024 29.50p 29.50p 28.00p 29.50p 186284
30/12/2024 29.50p 29.50p 28.37p 29.50p 8592
27/12/2024 29.50p 30.50p 29.50p 29.50p 7065
24/12/2024 29.50p 30.50p 29.20p 29.50p 23854
23/12/2024 29.50p 30.70p 29.46p 29.50p 14939
20/12/2024 29.50p 30.75p 28.00p 29.50p 368279
19/12/2024 29.50p 30.30p 28.25p 29.50p 5037
18/12/2024 29.00p 30.44p 28.50p 29.50p 622743
17/12/2024 29.00p 29.76p 29.00p 29.00p 1401920
16/12/2024 29.00p 29.64p 29.00p 29.00p 52422
13/12/2024 29.00p 29.55p 28.00p 29.00p 309874
12/12/2024 30.00p 30.00p 28.26p 29.00p 171885
11/12/2024 30.50p 30.56p 28.50p 30.00p 247198
10/12/2024 30.50p 30.50p 29.62p 30.50p 40500
09/12/2024 30.50p 30.69p 30.10p 30.50p 139843
06/12/2024 30.50p 30.84p 30.00p 30.50p 65450
05/12/2024 30.50p 30.86p 30.13p 30.50p 46940
04/12/2024 30.50p 30.88p 30.50p 30.50p 3532
03/12/2024 31.00p 31.00p 30.40p 30.50p 105300
02/12/2024 31.00p 31.70p 30.61p 31.00p 156
29/11/2024 31.00p 31.70p 30.55p 31.00p 14788
28/11/2024 31.00p 31.70p 30.52p 31.00p 46030
27/11/2024 31.50p 31.80p 31.00p 31.00p 338942
26/11/2024 31.50p 32.00p 31.40p 31.50p 525337
25/11/2024 31.50p 32.00p 31.30p 31.50p 419606
22/11/2024 31.50p 31.50p 31.00p 31.50p 1209
21/11/2024 31.50p 31.60p 31.00p 31.50p 4141
20/11/2024 31.50p 31.50p 31.50p 31.50p 0
19/11/2024 32.50p 32.85p 31.00p 32.50p 73059
18/11/2024 33.00p 33.00p 32.00p 32.50p 91138
15/11/2024 33.00p 33.00p 32.10p 33.00p 26722
14/11/2024 33.50p 33.50p 32.32p 33.50p 22799
13/11/2024 33.50p 33.50p 33.40p 33.50p 2982
12/11/2024 33.50p 33.50p 32.30p 33.50p 36533
11/11/2024 33.50p 33.65p 32.80p 33.50p 29805
08/11/2024 33.50p 33.50p 33.33p 33.50p 0
07/11/2024 33.50p 33.50p 32.80p 33.50p 3220
06/11/2024 33.50p 34.38p 32.65p 33.50p 121329
05/11/2024 33.50p 34.45p 32.65p 33.50p 104040
04/11/2024 34.00p 34.49p 33.50p 33.50p 17492
01/11/2024 34.00p 34.00p 33.34p 34.00p 510
31/10/2024 34.00p 34.50p 33.60p 34.00p 5895

*Close Price adjusted for both dividends and splits