Real Estate Investors Plc (AIM:RLE)
London
· Delayed Price · Currency is GBP · Price in GBX 32.90
0.00 (0.00%)
At close: Dec 5, 2025
Real Estate Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.45 | 32.45 | 32.45 | 32.90 | 32.90 | - | 133,200 |
| Dec 4, 2025 | 33.20 | 32.89 | 32.30 | 32.90 | 32.90 | - | 462,201 |
| Dec 3, 2025 | 33.20 | 32.75 | 32.30 | 32.90 | 32.90 | - | 97,451 |
| Dec 2, 2025 | 33.20 | 32.75 | 32.45 | 32.90 | 32.90 | - | 32,858 |
| Dec 1, 2025 | 33.20 | 32.75 | 32.45 | 32.90 | 32.90 | - | 29,001 |
| Nov 28, 2025 | 33.20 | 32.45 | 32.45 | 32.90 | 32.90 | - | 32,271 |
| Nov 27, 2025 | 33.20 | 32.75 | 32.45 | 32.90 | 32.90 | - | 130,918 |
| Nov 26, 2025 | 33.20 | 32.75 | 32.40 | 32.90 | 32.90 | - | 5,014 |
| Nov 25, 2025 | 33.20 | 32.75 | 32.45 | 32.90 | 32.90 | - | 145,727 |
| Nov 24, 2025 | 33.20 | 32.45 | 32.40 | 32.90 | 32.90 | - | 89,094 |
| Nov 21, 2025 | 32.63 | 32.63 | 32.63 | 32.90 | 32.90 | - | 100,000 |
| Nov 20, 2025 | 33.20 | 32.95 | 32.45 | 32.90 | 32.90 | - | 2 |
| Nov 19, 2025 | 33.20 | 33.00 | 32.53 | 32.90 | 32.90 | - | 193,733 |
| Nov 18, 2025 | 33.20 | 32.90 | 32.40 | 32.90 | 32.90 | - | 206,545 |
| Nov 17, 2025 | 33.20 | 32.80 | 32.40 | 32.90 | 32.90 | -1.50% | 339,874 |
| Nov 14, 2025 | 33.20 | 33.40 | 32.40 | 33.40 | 33.40 | 1.52% | 141,581 |
| Nov 13, 2025 | 33.20 | 32.75 | 32.52 | 32.90 | 32.90 | - | 126,595 |
| Nov 12, 2025 | 33.20 | 32.61 | 32.61 | 32.90 | 32.90 | 0.92% | 14,000 |
| Nov 11, 2025 | 33.20 | 32.75 | 32.48 | 32.60 | 32.60 | - | 351,319 |
| Nov 10, 2025 | 33.20 | 32.78 | 32.30 | 32.60 | 32.60 | - | 103,670 |
| Nov 7, 2025 | 33.20 | 32.63 | 32.63 | 32.60 | 32.60 | - | 2,652 |
| Nov 6, 2025 | 33.20 | 32.72 | 32.63 | 32.60 | 32.60 | - | 4,745 |
| Nov 5, 2025 | 33.20 | 32.78 | 32.60 | 32.60 | 32.60 | -0.31% | 247,540 |
| Nov 4, 2025 | 33.20 | 32.97 | 32.43 | 32.70 | 32.70 | -0.61% | 140,228 |
| Nov 3, 2025 | 33.20 | 33.30 | 32.60 | 32.90 | 32.90 | 0.61% | 21,450 |
| Oct 31, 2025 | 33.00 | 33.00 | 32.00 | 32.70 | 32.70 | 0.62% | 78,683 |
| Oct 30, 2025 | 33.00 | 32.51 | 32.51 | 32.50 | 32.50 | - | 510 |
| Oct 29, 2025 | 33.00 | 33.00 | 32.51 | 32.50 | 32.50 | - | 12,048 |
| Oct 28, 2025 | 33.00 | 33.00 | 32.47 | 32.50 | 32.50 | - | 6,443 |
| Oct 27, 2025 | 33.00 | 32.95 | 32.45 | 32.50 | 32.50 | - | 78,279 |
| Oct 24, 2025 | 33.00 | 32.95 | 32.25 | 32.50 | 32.50 | - | 35,706 |
| Oct 23, 2025 | 33.00 | 32.45 | 32.45 | 32.50 | 32.50 | 0.62% | 4,362 |
| Oct 22, 2025 | 33.00 | 32.36 | 32.36 | 32.30 | 32.30 | - | 28,536 |
| Oct 21, 2025 | 33.00 | 32.57 | 32.03 | 32.30 | 32.30 | - | 374,922 |
| Oct 20, 2025 | 33.00 | 32.57 | 32.57 | 32.30 | 32.30 | - | 30 |
| Oct 17, 2025 | 33.00 | 32.59 | 32.36 | 32.30 | 32.30 | - | 221,008 |
| Oct 16, 2025 | 33.00 | 32.59 | 32.25 | 32.30 | 32.30 | - | 57,180 |
| Oct 15, 2025 | 33.00 | 32.50 | 32.36 | 32.30 | 32.30 | - | 422,850 |
| Oct 14, 2025 | 33.00 | 32.59 | 32.19 | 32.30 | 32.30 | -0.62% | 224,046 |
| Oct 13, 2025 | 33.00 | 32.99 | 32.19 | 32.50 | 32.50 | 0.93% | 916 |
| Oct 10, 2025 | 33.00 | 32.40 | 32.32 | 32.20 | 32.20 | - | 102,321 |
| Oct 9, 2025 | 33.00 | 32.40 | 32.19 | 32.20 | 32.20 | - | 49,521 |
| Oct 8, 2025 | 33.00 | 32.40 | 32.18 | 32.20 | 32.20 | - | 284,080 |
| Oct 7, 2025 | 33.00 | 32.40 | 32.16 | 32.20 | 32.20 | - | 77,698 |
| Oct 6, 2025 | 33.00 | 32.15 | 32.15 | 32.20 | 32.20 | - | 142,150 |
| Oct 3, 2025 | 33.00 | 32.15 | 32.15 | 32.20 | 32.20 | - | 3,116 |
| Oct 2, 2025 | 32.00 | 32.39 | 31.35 | 32.20 | 32.20 | 1.58% | 25,818 |
| Oct 1, 2025 | 32.00 | 32.40 | 32.00 | 31.70 | 31.30 | - | 25,030 |
| Sep 30, 2025 | 32.00 | 32.00 | 31.50 | 31.70 | 31.30 | 0.63% | 209,308 |
| Sep 29, 2025 | 32.00 | 32.58 | 31.00 | 31.50 | 31.10 | -1.56% | 375,020 |
| Sep 26, 2025 | 32.00 | 32.98 | 31.90 | 32.00 | 31.60 | - | 13,513 |
| Sep 25, 2025 | 32.00 | 32.98 | 31.76 | 32.00 | 31.60 | - | 66,765 |
| Sep 24, 2025 | 32.00 | 32.55 | 31.00 | 32.00 | 31.60 | - | 15,466 |
| Sep 23, 2025 | 32.00 | 32.55 | 31.57 | 32.00 | 31.60 | - | 8,565 |
| Sep 22, 2025 | 32.00 | 32.58 | 31.50 | 32.00 | 31.60 | - | 60,102 |
| Sep 19, 2025 | 32.00 | 31.50 | 30.58 | 32.00 | 31.60 | - | 76,193 |
| Sep 18, 2025 | 31.50 | 31.40 | 31.25 | 32.00 | 31.60 | 1.59% | 40,000 |
| Sep 17, 2025 | 31.00 | 31.80 | 30.88 | 31.50 | 31.10 | 1.61% | 63,592 |
| Sep 16, 2025 | 30.50 | 32.00 | 30.80 | 31.00 | 30.61 | 1.64% | 54,021 |
| Sep 15, 2025 | 30.50 | 30.99 | 30.50 | 30.50 | 30.12 | - | 40,531 |
| Sep 12, 2025 | 30.50 | 30.99 | 30.75 | 30.50 | 30.12 | - | 125,010 |
| Sep 11, 2025 | 30.50 | 30.80 | 30.20 | 30.50 | 30.12 | - | 31,047 |
| Sep 10, 2025 | 30.50 | 30.99 | 30.26 | 30.50 | 30.12 | - | 41,792 |
| Sep 9, 2025 | 31.00 | 31.20 | 30.20 | 30.50 | 30.12 | -1.61% | 176,272 |
| Sep 8, 2025 | 32.00 | 31.48 | 30.25 | 31.00 | 30.61 | -3.13% | 133,919 |
| Sep 5, 2025 | 32.00 | 31.20 | 31.20 | 32.00 | 31.60 | - | 759 |
| Sep 4, 2025 | 32.00 | 31.80 | 30.75 | 32.00 | 31.60 | - | 87,140 |
| Sep 3, 2025 | 32.00 | 31.25 | 31.25 | 32.00 | 31.60 | - | 28,300 |
| Sep 2, 2025 | 32.00 | 31.96 | 31.22 | 32.00 | 31.60 | - | 60,998 |
| Sep 1, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 31.60 | - | 222,790 |
| Aug 29, 2025 | 32.00 | 32.40 | 31.20 | 32.00 | 31.60 | - | 109,171 |
| Aug 28, 2025 | 32.00 | 31.80 | 31.20 | 32.00 | 31.60 | - | 122,574 |
| Aug 27, 2025 | 32.00 | 32.80 | 31.65 | 32.00 | 31.60 | - | 35,030 |
| Aug 26, 2025 | 32.00 | 32.65 | 31.10 | 32.00 | 31.60 | - | 78,777 |
| Aug 22, 2025 | 32.00 | 31.55 | 31.25 | 32.00 | 31.60 | - | 27,610 |
| Aug 21, 2025 | 32.00 | 32.70 | 31.35 | 32.00 | 31.60 | - | 228,807 |
| Aug 20, 2025 | 32.00 | 32.70 | 32.50 | 32.00 | 31.60 | - | 90,278 |
| Aug 19, 2025 | 32.00 | 31.60 | 31.60 | 32.00 | 31.60 | - | - |
| Aug 18, 2025 | 32.00 | 32.95 | 31.70 | 32.00 | 31.60 | - | 110,011 |
| Aug 15, 2025 | 32.00 | 32.90 | 31.85 | 32.00 | 31.60 | - | 85,957 |
| Aug 14, 2025 | 32.00 | 32.90 | 32.90 | 32.00 | 31.60 | - | 243 |
| Aug 13, 2025 | 31.50 | 32.95 | 31.60 | 32.00 | 31.60 | 1.59% | 173,309 |
| Aug 12, 2025 | 31.50 | 31.99 | 31.70 | 31.50 | 31.10 | - | 47,318 |
| Aug 11, 2025 | 32.00 | 32.35 | 31.55 | 31.50 | 31.10 | -1.56% | 85,820 |
| Aug 8, 2025 | 32.00 | 31.50 | 31.50 | 32.00 | 31.60 | - | 828 |
| Aug 7, 2025 | 32.00 | 32.40 | 31.50 | 32.00 | 31.60 | - | 52,062 |
| Aug 6, 2025 | 32.00 | 32.40 | 32.00 | 32.00 | 31.60 | - | 4,105 |
| Aug 5, 2025 | 32.00 | 32.45 | 31.45 | 32.00 | 31.60 | - | 215,311 |
| Aug 4, 2025 | 32.00 | 32.50 | 31.35 | 32.00 | 31.60 | - | 8,400 |
| Aug 1, 2025 | 32.00 | 32.90 | 31.35 | 32.00 | 31.60 | - | 7,015 |
| Jul 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.60 | - | 50,000 |
| Jul 30, 2025 | 32.00 | 31.35 | 31.35 | 32.00 | 31.60 | - | 60,000 |
| Jul 29, 2025 | 32.00 | 31.35 | 31.35 | 32.00 | 31.60 | - | 12,000 |
| Jul 28, 2025 | 32.00 | 31.60 | 31.60 | 32.00 | 31.60 | - | - |
| Jul 25, 2025 | 32.00 | 33.00 | 31.10 | 32.00 | 31.60 | - | 43,044 |
| Jul 24, 2025 | 32.00 | 32.98 | 30.79 | 32.00 | 31.60 | - | 270,398 |
| Jul 23, 2025 | 32.00 | 32.50 | 32.40 | 32.00 | 31.60 | - | 948 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.50 | 32.00 | 31.60 | - | 91,871 |
| Jul 21, 2025 | 32.00 | 31.81 | 31.73 | 32.00 | 31.60 | - | 65,000 |
| Jul 18, 2025 | 32.00 | 32.50 | 31.20 | 32.00 | 31.60 | - | 316,086 |