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
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
30/10/2024 34.00p 34.40p 33.16p 34.00p 33534
29/10/2024 33.00p 34.51p 33.00p 34.00p 399970
28/10/2024 33.00p 33.41p 32.92p 33.00p 27361
25/10/2024 33.00p 33.43p 32.92p 33.00p 105036
24/10/2024 33.00p 33.45p 32.92p 33.00p 95346
23/10/2024 33.00p 33.00p 32.92p 33.00p 105174
22/10/2024 33.00p 33.48p 32.90p 33.00p 22271
21/10/2024 33.00p 33.00p 32.85p 33.00p 1805
18/10/2024 33.00p 33.00p 32.40p 33.00p 0
17/10/2024 33.00p 33.00p 32.40p 33.00p 0
16/10/2024 33.00p 33.48p 32.82p 33.00p 10749
15/10/2024 33.00p 33.48p 32.81p 33.00p 66789
14/10/2024 33.00p 33.48p 32.78p 33.00p 25939
11/10/2024 33.00p 33.48p 32.75p 33.00p 61197
10/10/2024 33.00p 33.48p 32.74p 33.00p 27928
09/10/2024 33.00p 33.00p 32.25p 33.00p 1045
08/10/2024 33.00p 33.50p 32.74p 33.00p 189300
07/10/2024 33.00p 33.50p 32.74p 33.00p 3142
04/10/2024 33.00p 33.50p 32.74p 33.00p 360572
03/10/2024 33.00p 33.45p 32.60p 33.00p 360914
02/10/2024 33.00p 33.75p 32.95p 33.00p 73972
01/10/2024 33.00p 33.54p 32.95p 33.00p 18797
30/09/2024 33.00p 33.95p 32.83p 33.00p 180654
27/09/2024 33.00p 33.65p 32.83p 33.00p 7361
26/09/2024 33.00p 33.40p 32.82p 33.00p 4960
25/09/2024 33.00p 33.45p 33.00p 33.00p 4546
24/09/2024 33.00p 33.80p 32.80p 33.00p 223059
23/09/2024 33.50p 33.80p 32.65p 33.00p 48748
20/09/2024 32.50p 32.98p 32.50p 32.50p 4443
19/09/2024 32.50p 33.00p 32.50p 32.50p 27940
18/09/2024 32.50p 33.00p 32.50p 32.50p 21539
17/09/2024 32.50p 32.90p 32.20p 32.50p 128540
16/09/2024 32.00p 32.70p 32.00p 32.50p 31822
13/09/2024 32.00p 32.45p 32.00p 32.00p 10084
12/09/2024 32.00p 32.70p 31.55p 32.00p 2354
11/09/2024 32.50p 32.80p 31.26p 32.00p 238964
10/09/2024 32.50p 32.50p 32.00p 32.50p 29023
09/09/2024 32.50p 32.80p 32.02p 32.50p 84295
06/09/2024 32.50p 32.50p 32.33p 32.50p 6095
05/09/2024 32.50p 32.65p 32.33p 32.50p 61046
04/09/2024 33.00p 33.00p 32.48p 32.50p 2672
03/09/2024 33.00p 33.00p 32.00p 33.00p 1703718
02/09/2024 33.00p 33.00p 32.30p 33.00p 121559
30/08/2024 33.00p 33.00p 32.30p 33.00p 126369
29/08/2024 33.00p 33.48p 32.25p 33.00p 19816
28/08/2024 33.00p 33.00p 32.00p 33.00p 40548
27/08/2024 33.00p 33.78p 32.17p 33.00p 842625
23/08/2024 33.00p 33.45p 32.14p 33.00p 50671
22/08/2024 33.00p 33.75p 32.10p 33.00p 15406
21/08/2024 32.50p 33.00p 32.00p 33.00p 735689
20/08/2024 32.50p 32.80p 32.10p 32.50p 29649
19/08/2024 33.50p 33.50p 32.17p 33.50p 148577
16/08/2024 33.50p 33.50p 33.49p 33.50p 25845
15/08/2024 33.50p 33.58p 33.15p 33.50p 50535
14/08/2024 33.50p 33.89p 33.31p 33.50p 231922
13/08/2024 34.50p 34.59p 33.50p 33.50p 126369
12/08/2024 34.50p 34.70p 34.15p 34.50p 61170
09/08/2024 36.00p 36.00p 34.30p 34.50p 249075
08/08/2024 34.00p 37.00p 34.00p 36.00p 1031483
07/08/2024 34.00p 35.75p 33.50p 34.00p 52084
06/08/2024 34.00p 34.25p 33.30p 34.00p 52559
05/08/2024 34.00p 34.70p 33.10p 34.00p 196465
02/08/2024 34.00p 34.75p 33.94p 34.00p 162026
01/08/2024 34.00p 34.96p 33.00p 34.00p 91894
31/07/2024 34.00p 35.00p 33.76p 34.00p 184982
30/07/2024 34.00p 34.60p 34.00p 34.00p 8
29/07/2024 34.50p 34.70p 33.41p 34.00p 46753
26/07/2024 34.50p 34.86p 33.41p 34.50p 7108
25/07/2024 34.50p 34.50p 34.29p 34.50p 0
24/07/2024 34.50p 35.70p 33.30p 34.50p 7068
23/07/2024 34.00p 35.01p 33.43p 34.50p 32182
22/07/2024 34.00p 34.00p 33.00p 34.00p 64425
19/07/2024 34.00p 34.05p 33.43p 34.00p 29580
18/07/2024 34.50p 34.50p 33.00p 34.00p 65655
17/07/2024 34.00p 34.50p 33.34p 34.50p 63493
16/07/2024 34.00p 34.30p 34.00p 34.00p 15
15/07/2024 36.00p 36.00p 33.00p 34.00p 237176
12/07/2024 36.00p 36.10p 35.00p 36.00p 14799
11/07/2024 36.50p 36.68p 35.00p 36.00p 163071
10/07/2024 36.50p 36.80p 36.05p 36.50p 69473
09/07/2024 37.00p 37.80p 36.00p 36.50p 231773
08/07/2024 37.00p 37.79p 36.41p 37.00p 95919
05/07/2024 37.00p 37.59p 36.25p 37.00p 77927
04/07/2024 37.00p 37.70p 36.14p 37.00p 28304
03/07/2024 36.50p 37.00p 36.10p 37.00p 151839
02/07/2024 37.00p 37.49p 36.50p 36.50p 114950
01/07/2024 37.00p 37.55p 37.00p 37.00p 173
28/06/2024 37.00p 37.67p 36.40p 37.00p 76639
27/06/2024 36.50p 37.80p 36.50p 37.00p 117310
26/06/2024 36.00p 37.00p 35.55p 36.50p 298091
25/06/2024 36.00p 36.27p 35.75p 36.00p 68528
24/06/2024 36.00p 36.20p 35.00p 36.00p 171373
21/06/2024 36.00p 36.27p 35.73p 36.00p 175249
20/06/2024 36.00p 36.30p 35.73p 36.00p 183448
19/06/2024 36.00p 36.40p 35.73p 36.00p 51691
18/06/2024 36.00p 36.56p 35.10p 36.00p 88426
17/06/2024 36.00p 36.80p 35.70p 36.00p 19994
14/06/2024 36.00p 36.48p 36.00p 36.00p 101337
13/06/2024 36.00p 36.09p 35.00p 36.00p 150241
12/06/2024 36.00p 36.48p 35.60p 36.00p 343141
11/06/2024 36.00p 36.60p 35.10p 36.00p 14784
10/06/2024 36.00p 36.60p 35.40p 36.00p 350789
07/06/2024 36.00p 36.50p 35.62p 36.00p 107551
06/06/2024 36.00p 36.56p 35.92p 36.00p 30000
05/06/2024 36.00p 36.70p 35.81p 36.00p 25250
04/06/2024 36.00p 36.90p 35.80p 36.00p 544527

*Close Price adjusted for both dividends and splits