Shares Magazine
30.00p+0.50 (+1.69%)02 May 2025, 16:05
Real Estate Investors PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 29.50p | 30.00p | 29.00p | 30.00p | 49,783 |
| May 1, 2025 | 29.50p | 29.90p | 29.34p | 29.50p | 198,507 |
| Apr 30, 2025 | 29.50p | 29.90p | 29.60p | 29.50p | 17,900 |
| Apr 29, 2025 | 29.50p | 29.90p | 29.50p | 29.50p | 246,201 |
| Apr 28, 2025 | 29.50p | 29.41p | 29.40p | 29.50p | 74,409 |
| Apr 25, 2025 | 29.50p | 29.90p | 29.40p | 29.50p | 156,446 |
| Apr 24, 2025 | 29.50p | 29.90p | 29.20p | 29.50p | 65,002 |
| Apr 23, 2025 | 29.20p | 30.00p | 29.15p | 29.50p | 226,599 |
| Apr 22, 2025 | 29.20p | 29.75p | 29.00p | 29.20p | 143,007 |
| Apr 17, 2025 | 29.20p | 29.97p | 28.64p | 29.20p | 254,160 |
| Apr 16, 2025 | 29.20p | 29.97p | 29.13p | 29.20p | 66,136 |
| Apr 15, 2025 | 29.20p | 30.00p | 28.65p | 29.20p | 165,349 |
| Apr 14, 2025 | 29.20p | 29.90p | 29.07p | 29.20p | 41,047 |
| Apr 11, 2025 | 29.20p | 29.70p | 29.01p | 29.20p | 14,237 |
| Apr 10, 2025 | 28.50p | 29.88p | 28.75p | 29.20p | 415,073 |
| Apr 9, 2025 | 29.00p | 28.50p | 28.05p | 28.50p | 313 |
| Apr 8, 2025 | 29.00p | 29.45p | 28.15p | 29.00p | 261,681 |
| Apr 7, 2025 | 29.00p | 28.70p | 27.33p | 28.00p | 297,910 |
| Apr 4, 2025 | 29.50p | 29.10p | 28.30p | 29.00p | 51,595 |
| Apr 3, 2025 | 30.00p | 29.71p | 29.00p | 29.50p | 38,023 |
| Apr 2, 2025 | 30.00p | 29.77p | 29.11p | 30.00p | 18,854 |
| Apr 1, 2025 | 30.00p | 30.50p | 29.13p | 30.00p | 32,077 |
| Mar 31, 2025 | 30.00p | 30.25p | 29.75p | 30.00p | 165,429 |
| Mar 28, 2025 | 30.00p | 30.30p | 29.26p | 30.00p | 57,044 |
| Mar 27, 2025 | 30.20p | 30.60p | 29.57p | 30.00p | 207,025 |
| Mar 26, 2025 | 29.30p | 30.64p | 28.77p | 30.20p | 1,807,774 |
| Mar 25, 2025 | 28.50p | 29.00p | 28.00p | 29.30p | 2,268,908 |
| Mar 24, 2025 | 28.50p | 28.30p | 28.18p | 28.50p | 498,526 |
| Mar 21, 2025 | 28.50p | 28.30p | 28.16p | 28.50p | 577,990 |
| Mar 20, 2025 | 28.50p | 28.75p | 28.12p | 28.50p | 129,374 |
| Mar 19, 2025 | 28.50p | 28.75p | 28.25p | 28.50p | 121,778 |
| Mar 18, 2025 | 28.50p | 28.60p | 28.25p | 28.50p | 253,874 |
| Mar 17, 2025 | 29.00p | 29.09p | 28.45p | 28.50p | 84,724 |
| Mar 14, 2025 | 29.00p | 29.09p | 29.06p | 29.00p | 107,157 |
| Mar 13, 2025 | 29.00p | 29.09p | 28.97p | 29.00p | 31,687 |
| Mar 12, 2025 | 29.00p | 29.09p | 28.60p | 29.00p | 20,501 |
| Mar 11, 2025 | 29.00p | 29.29p | 28.57p | 29.00p | 627,789 |
| Mar 10, 2025 | 29.00p | 29.49p | 28.57p | 29.00p | 95,097 |
| Mar 7, 2025 | 29.00p | 29.00p | 28.50p | 29.00p | 308,241 |
| Mar 6, 2025 | 29.50p | 29.50p | 28.75p | 29.50p | 11,245 |
| Mar 4, 2025 | 29.50p | 29.70p | 28.70p | 29.50p | 43,300 |
| Mar 3, 2025 | 29.50p | 30.00p | 28.65p | 29.50p | 1,091,383 |
| Feb 28, 2025 | 29.00p | 30.00p | 28.60p | 29.50p | 67,179 |
| Feb 27, 2025 | 30.50p | 30.00p | 29.10p | 29.00p | 75,214 |
| Feb 26, 2025 | 30.50p | 30.30p | 30.01p | 30.50p | 15,322 |
| Feb 25, 2025 | 30.50p | 30.05p | 29.30p | 30.50p | 108,000 |
| Feb 24, 2025 | 30.50p | 30.67p | 30.01p | 30.50p | 55,740 |
| Feb 21, 2025 | 30.50p | 30.68p | 30.20p | 30.50p | 265,985 |
| Feb 20, 2025 | 30.50p | 30.70p | 30.20p | 30.50p | 230,075 |
| Feb 19, 2025 | 30.50p | 30.40p | 30.13p | 30.50p | 45,800 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.