Real Estate Investors Plc (AIM:RLE)
London
· Delayed Price · Currency is GBP · Price in GBX 31.40
0.00 (0.00%)
Mar 5, 2026, 3:39 PM GMT
Real Estate Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.50 | 31.56 | 31.20 | 31.40 | 31.40 | - | 3,935 |
| Mar 4, 2026 | 31.50 | 31.56 | 31.20 | 31.40 | 31.40 | - | 314 |
| Mar 3, 2026 | 31.50 | 31.59 | 31.20 | 31.40 | 31.40 | - | 237,138 |
| Mar 2, 2026 | 31.62 | 31.62 | 31.20 | 31.40 | 31.40 | - | 218,694 |
| Feb 27, 2026 | 31.50 | 31.79 | 31.40 | 31.40 | 31.40 | - | 505,437 |
| Feb 26, 2026 | 31.36 | 31.75 | 31.36 | 31.40 | 31.40 | - | 37,669 |
| Feb 25, 2026 | 31.50 | 31.36 | 31.36 | 31.40 | 31.40 | - | 7,369 |
| Feb 24, 2026 | 31.50 | 31.75 | 31.36 | 31.40 | 31.40 | - | 33,399 |
| Feb 23, 2026 | 31.50 | 31.75 | 31.33 | 31.40 | 31.40 | - | 27,940 |
| Feb 20, 2026 | 31.50 | 31.75 | 31.33 | 31.40 | 31.40 | - | 221,597 |
| Feb 19, 2026 | 31.50 | 31.70 | 31.30 | 31.40 | 31.40 | - | 70,474 |
| Feb 18, 2026 | 31.31 | 31.31 | 31.31 | 31.40 | 31.40 | - | 3,000 |
| Feb 17, 2026 | 31.00 | 31.50 | 31.50 | 31.40 | 31.40 | - | 586 |
| Feb 16, 2026 | 31.50 | 31.60 | 31.30 | 31.40 | 31.40 | - | 170,774 |
| Feb 13, 2026 | 31.50 | 31.50 | 31.26 | 31.40 | 31.40 | - | 60,565 |
| Feb 12, 2026 | 31.50 | 31.58 | 31.20 | 31.40 | 31.40 | - | 170,123 |
| Feb 11, 2026 | 31.50 | 31.62 | 31.02 | 31.40 | 31.40 | - | 656,319 |
| Feb 10, 2026 | 31.00 | 31.20 | 31.00 | 31.40 | 31.40 | - | 36,500 |
| Feb 9, 2026 | 31.50 | 31.20 | 31.20 | 31.40 | 31.40 | - | 125 |
| Feb 6, 2026 | 31.50 | 31.62 | 30.63 | 31.40 | 31.40 | - | 123,038 |
| Feb 5, 2026 | 31.50 | 31.78 | 31.22 | 31.40 | 31.40 | -0.32% | 24,609 |
| Feb 4, 2026 | 31.50 | 31.45 | 31.45 | 31.50 | 31.50 | - | 27,869 |
| Feb 3, 2026 | 31.80 | 31.57 | 31.45 | 31.50 | 31.50 | -0.63% | 9,290 |
| Feb 2, 2026 | 31.80 | 32.09 | 31.57 | 31.70 | 31.70 | - | 23,820 |
| Jan 30, 2026 | 31.35 | 31.57 | 31.35 | 31.70 | 31.70 | -0.31% | 24,643 |
| Jan 29, 2026 | 31.33 | 31.90 | 31.33 | 31.80 | 31.80 | 0.95% | 33,645 |
| Jan 28, 2026 | 31.69 | 31.89 | 31.22 | 31.50 | 31.50 | - | 128,554 |
| Jan 27, 2026 | 31.80 | 31.90 | 31.20 | 31.50 | 31.50 | - | 8,154 |
| Jan 26, 2026 | 31.80 | 31.69 | 31.20 | 31.50 | 31.50 | - | 56,415 |
| Jan 23, 2026 | 31.80 | 31.50 | 31.20 | 31.50 | 31.50 | -0.94% | 372,257 |
| Jan 22, 2026 | 31.80 | 31.32 | 31.30 | 31.80 | 31.80 | - | 11,973 |
| Jan 21, 2026 | 31.22 | 31.48 | 31.22 | 31.80 | 31.80 | - | 40,969 |
| Jan 20, 2026 | 32.00 | 31.70 | 31.00 | 31.80 | 31.80 | -0.62% | 409,987 |
| Jan 19, 2026 | 32.00 | 32.45 | 31.40 | 32.00 | 32.00 | - | 68,622 |
| Jan 16, 2026 | 31.95 | 31.95 | 31.00 | 32.00 | 32.00 | - | 207,633 |
| Jan 15, 2026 | 31.49 | 31.95 | 31.49 | 32.00 | 32.00 | - | 147,756 |
| Jan 14, 2026 | 32.30 | 32.18 | 31.40 | 32.00 | 32.00 | -1.54% | 1,262,628 |
| Jan 13, 2026 | 32.50 | 32.65 | 32.05 | 32.50 | 32.50 | - | 203,677 |
| Jan 12, 2026 | 32.50 | 32.60 | 32.10 | 32.50 | 32.50 | - | 257,335 |
| Jan 9, 2026 | 32.50 | 32.50 | 32.20 | 32.50 | 32.50 | - | 25,500 |
| Jan 8, 2026 | 32.40 | 32.60 | 31.91 | 32.50 | 32.50 | 0.31% | 134,234 |
| Jan 7, 2026 | 32.90 | 32.70 | 31.80 | 32.40 | 32.40 | 0.31% | 55,449 |
| Jan 6, 2026 | 31.90 | 32.20 | 31.85 | 32.30 | 32.30 | 1.25% | 153,001 |
| Jan 5, 2026 | 31.99 | 32.00 | 31.84 | 31.90 | 31.90 | - | 78,606 |
| Jan 2, 2026 | 31.90 | 31.99 | 31.99 | 31.90 | 31.90 | - | 3,235 |
| Dec 31, 2025 | 31.90 | 31.99 | 31.99 | 31.90 | 31.90 | - | 350 |
| Dec 30, 2025 | 31.90 | 31.99 | 31.90 | 31.90 | 31.90 | - | 45,014 |
| Dec 29, 2025 | 31.84 | 32.00 | 31.84 | 31.90 | 31.90 | - | 39,636 |
| Dec 24, 2025 | 33.00 | 32.60 | 31.00 | 31.90 | 31.90 | -1.54% | 422,456 |
| Dec 23, 2025 | 33.00 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Dec 22, 2025 | 33.00 | 33.00 | 32.12 | 32.60 | 32.60 | - | 41,937 |
| Dec 19, 2025 | 33.00 | 33.01 | 32.00 | 32.60 | 32.60 | -1.21% | 23,643 |
| Dec 18, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 22,803 |
| Dec 17, 2025 | 33.00 | 33.30 | 32.26 | 33.00 | 32.60 | - | 77,909 |
| Dec 16, 2025 | 33.00 | 33.12 | 32.26 | 33.00 | 32.60 | 0.92% | 121,771 |
| Dec 15, 2025 | 33.00 | 32.65 | 32.00 | 32.70 | 32.30 | - | 24,869 |
| Dec 12, 2025 | 33.00 | 32.65 | 32.22 | 32.70 | 32.30 | - | 9,015 |
| Dec 11, 2025 | 33.00 | 32.65 | 32.22 | 32.70 | 32.30 | - | 929 |
| Dec 10, 2025 | 33.00 | 32.65 | 32.19 | 32.70 | 32.30 | - | 65,311 |
| Dec 9, 2025 | 33.00 | 32.80 | 32.22 | 32.70 | 32.30 | - | 25,137 |
| Dec 8, 2025 | 33.20 | 32.75 | 32.19 | 32.70 | 32.30 | -0.61% | 306,565 |
| Dec 5, 2025 | 33.20 | 32.75 | 32.16 | 32.90 | 32.50 | - | 583,200 |
| Dec 4, 2025 | 33.20 | 32.89 | 32.30 | 32.90 | 32.50 | - | 462,201 |
| Dec 3, 2025 | 33.20 | 32.75 | 32.30 | 32.90 | 32.50 | - | 97,451 |
| Dec 2, 2025 | 33.20 | 32.75 | 32.45 | 32.90 | 32.50 | - | 32,858 |
| Dec 1, 2025 | 33.20 | 32.75 | 32.45 | 32.90 | 32.50 | - | 29,001 |
| Nov 28, 2025 | 33.20 | 32.45 | 32.45 | 32.90 | 32.50 | - | 32,271 |
| Nov 27, 2025 | 33.20 | 32.75 | 32.45 | 32.90 | 32.50 | - | 130,918 |
| Nov 26, 2025 | 33.20 | 32.75 | 32.40 | 32.90 | 32.50 | - | 5,014 |
| Nov 25, 2025 | 33.20 | 32.75 | 32.45 | 32.90 | 32.50 | - | 145,727 |
| Nov 24, 2025 | 33.20 | 32.45 | 32.40 | 32.90 | 32.50 | - | 89,094 |
| Nov 21, 2025 | 33.20 | 32.63 | 32.30 | 32.90 | 32.50 | - | 450,000 |
| Nov 20, 2025 | 33.20 | 32.95 | 32.45 | 32.90 | 32.50 | - | 2 |
| Nov 19, 2025 | 33.20 | 33.00 | 32.53 | 32.90 | 32.50 | - | 193,733 |
| Nov 18, 2025 | 33.20 | 32.90 | 32.40 | 32.90 | 32.50 | - | 206,545 |
| Nov 17, 2025 | 33.20 | 32.80 | 32.40 | 32.90 | 32.50 | -1.50% | 339,874 |
| Nov 14, 2025 | 33.20 | 33.40 | 32.40 | 33.40 | 33.00 | 1.52% | 141,581 |
| Nov 13, 2025 | 33.20 | 32.75 | 32.52 | 32.90 | 32.50 | - | 126,595 |
| Nov 12, 2025 | 33.20 | 32.61 | 32.61 | 32.90 | 32.50 | 0.92% | 14,000 |
| Nov 11, 2025 | 33.20 | 32.75 | 32.48 | 32.60 | 32.20 | - | 351,319 |
| Nov 10, 2025 | 33.20 | 32.78 | 32.30 | 32.60 | 32.20 | - | 103,670 |
| Nov 7, 2025 | 33.20 | 32.63 | 32.63 | 32.60 | 32.20 | - | 2,652 |
| Nov 6, 2025 | 33.20 | 32.72 | 32.63 | 32.60 | 32.20 | - | 4,745 |
| Nov 5, 2025 | 33.20 | 32.78 | 32.60 | 32.60 | 32.20 | -0.31% | 247,540 |
| Nov 4, 2025 | 33.20 | 32.97 | 32.43 | 32.70 | 32.30 | -0.61% | 140,228 |
| Nov 3, 2025 | 33.20 | 33.30 | 32.60 | 32.90 | 32.50 | 0.61% | 21,450 |
| Oct 31, 2025 | 33.00 | 33.00 | 32.00 | 32.70 | 32.30 | 0.62% | 78,683 |
| Oct 30, 2025 | 33.00 | 32.51 | 32.51 | 32.50 | 32.11 | - | 510 |
| Oct 29, 2025 | 33.00 | 33.00 | 32.51 | 32.50 | 32.11 | - | 12,048 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.47 | 32.50 | 32.11 | - | 6,443 |
| Oct 27, 2025 | 33.00 | 32.95 | 32.45 | 32.50 | 32.11 | - | 78,279 |
| Oct 24, 2025 | 33.00 | 32.95 | 32.25 | 32.50 | 32.11 | - | 35,706 |
| Oct 23, 2025 | 33.00 | 32.45 | 32.45 | 32.50 | 32.11 | 0.62% | 4,362 |
| Oct 22, 2025 | 33.00 | 32.36 | 32.36 | 32.30 | 31.91 | - | 28,536 |
| Oct 21, 2025 | 33.00 | 32.57 | 32.03 | 32.30 | 31.91 | - | 374,922 |
| Oct 20, 2025 | 33.00 | 32.57 | 32.57 | 32.30 | 31.91 | - | 30 |
| Oct 17, 2025 | 33.00 | 32.59 | 32.36 | 32.30 | 31.91 | - | 221,008 |
| Oct 16, 2025 | 33.00 | 32.59 | 32.25 | 32.30 | 31.91 | - | 57,180 |
| Oct 15, 2025 | 33.00 | 32.50 | 32.36 | 32.30 | 31.91 | - | 422,850 |
| Oct 14, 2025 | 33.00 | 32.59 | 32.19 | 32.30 | 31.91 | -0.62% | 224,046 |