Shares Magazine
32.00p+0.00 (+0.00%)06 Aug 2025, 15:51
Real Estate Investors PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 32.00p | 32.40p | 32.00p | 32.00p | 4,105 |
| Aug 5, 2025 | 32.00p | 32.45p | 31.45p | 32.00p | 215,311 |
| Aug 4, 2025 | 32.00p | 32.50p | 31.35p | 32.00p | 8,400 |
| Aug 1, 2025 | 32.00p | 32.90p | 31.35p | 32.00p | 7,015 |
| Jul 31, 2025 | 32.00p | 32.00p | 32.00p | 32.00p | 50,000 |
| Jul 30, 2025 | 32.00p | 31.35p | 31.35p | 32.00p | 60,000 |
| Jul 29, 2025 | 32.00p | 31.35p | 31.35p | 32.00p | 12,000 |
| Jul 25, 2025 | 32.00p | 33.00p | 31.10p | 32.00p | 43,044 |
| Jul 24, 2025 | 32.00p | 32.98p | 30.79p | 32.00p | 270,398 |
| Jul 23, 2025 | 32.00p | 32.50p | 32.40p | 32.00p | 948 |
| Jul 22, 2025 | 32.00p | 32.00p | 31.50p | 32.00p | 91,871 |
| Jul 21, 2025 | 31.81p | 31.81p | 31.73p | 32.00p | 65,000 |
| Jul 18, 2025 | 32.00p | 32.50p | 31.20p | 32.00p | 316,086 |
| Jul 17, 2025 | 32.00p | 32.70p | 31.71p | 32.00p | 5,686 |
| Jul 16, 2025 | 32.00p | 32.80p | 31.77p | 32.00p | 9,896 |
| Jul 15, 2025 | 32.00p | 32.60p | 31.70p | 32.00p | 3,105 |
| Jul 14, 2025 | 32.00p | 31.65p | 31.65p | 32.00p | 4,719 |
| Jul 11, 2025 | 32.00p | 32.80p | 31.65p | 32.00p | 24,183 |
| Jul 10, 2025 | 32.00p | 32.80p | 32.30p | 32.00p | 2,059 |
| Jul 9, 2025 | 32.50p | 32.30p | 32.30p | 32.00p | 750 |
| Jul 8, 2025 | 32.00p | 32.33p | 31.60p | 32.00p | 22,526 |
| Jul 7, 2025 | 32.50p | 32.40p | 31.55p | 32.00p | 27,712 |
| Jul 4, 2025 | 32.00p | 32.80p | 31.57p | 32.00p | 13,410 |
| Jul 3, 2025 | 32.00p | 32.80p | 31.50p | 32.00p | 64,717 |
| Jul 2, 2025 | 32.00p | 32.80p | 31.75p | 32.00p | 30,204 |
| Jul 1, 2025 | 32.00p | 32.80p | 32.80p | 32.00p | 1,072 |
| Jun 30, 2025 | 31.50p | 32.48p | 31.60p | 32.00p | 38,960 |
| Jun 27, 2025 | 31.50p | 31.80p | 31.11p | 31.50p | 234,216 |
| Jun 26, 2025 | 31.50p | 32.00p | 31.78p | 31.50p | 8,744 |
| Jun 25, 2025 | 31.50p | 31.90p | 31.00p | 31.50p | 312,360 |
| Jun 24, 2025 | 31.50p | 31.90p | 31.27p | 31.50p | 110,211 |
| Jun 23, 2025 | 31.50p | 31.90p | 31.52p | 31.50p | 4,107 |
| Jun 20, 2025 | 31.50p | 31.90p | 31.90p | 31.50p | 10,000 |
| Jun 19, 2025 | 32.00p | 31.51p | 31.51p | 32.00p | 8,930 |
| Jun 18, 2025 | 31.50p | 32.40p | 31.51p | 32.00p | 165,425 |
| Jun 17, 2025 | 32.50p | 32.25p | 31.27p | 31.50p | 650,285 |
| Jun 16, 2025 | 32.80p | 32.20p | 31.75p | 32.50p | 113,155 |
| Jun 13, 2025 | 32.80p | 33.12p | 32.40p | 32.80p | 25,681 |
| Jun 12, 2025 | 33.00p | 33.35p | 32.66p | 33.10p | 82,139 |
| Jun 11, 2025 | 33.00p | 33.80p | 31.60p | 33.50p | 192,439 |
| Jun 10, 2025 | 33.00p | 33.20p | 32.66p | 33.00p | 36,231 |
| Jun 9, 2025 | 33.00p | 33.45p | 31.60p | 33.00p | 55,325 |
| Jun 6, 2025 | 33.00p | 33.45p | 32.00p | 33.00p | 94,893 |
| Jun 5, 2025 | 32.50p | 33.70p | 32.46p | 33.00p | 82,143 |
| Jun 4, 2025 | 32.50p | 32.60p | 32.25p | 32.50p | 240,776 |
| Jun 3, 2025 | 32.50p | 32.50p | 32.20p | 32.50p | 54,548 |
| Jun 2, 2025 | 33.00p | 32.70p | 32.00p | 32.50p | 115,232 |
| May 30, 2025 | 32.50p | 32.75p | 32.00p | 32.50p | 82,811 |
| May 29, 2025 | 33.00p | 33.80p | 32.00p | 32.50p | 119,015 |
| May 28, 2025 | 33.00p | 33.40p | 32.85p | 33.00p | 13,064 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.