BMO Real Estate Investments Limited (BREI.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 10:19AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 94.40 | 95.20 | 94.40 | 94.76 | 94.76 | 74,595 |
| 17 May 2022 | 95.60 | 96.60 | 94.20 | 94.20 | 94.20 | 377,382 |
| 16 May 2022 | 94.40 | 96.40 | 94.40 | 96.00 | 96.00 | 492,520 |
| 13 May 2022 | 95.20 | 96.20 | 94.24 | 96.20 | 96.20 | 268,831 |
| 12 May 2022 | 95.00 | 96.40 | 93.40 | 93.40 | 93.40 | 984,064 |
| 11 May 2022 | 94.60 | 96.20 | 94.00 | 94.80 | 94.80 | 632,587 |
| 10 May 2022 | 94.80 | 95.60 | 94.41 | 94.80 | 94.80 | 660,181 |
| 09 May 2022 | 94.60 | 95.60 | 93.80 | 95.00 | 95.00 | 325,856 |
| 06 May 2022 | 95.00 | 95.46 | 95.00 | 95.00 | 95.00 | 519,558 |
| 05 May 2022 | 96.00 | 97.40 | 94.80 | 94.80 | 94.80 | 595,771 |
| 04 May 2022 | 95.00 | 96.60 | 94.43 | 94.60 | 94.60 | 780,535 |
| 03 May 2022 | 96.60 | 97.63 | 92.80 | 96.00 | 96.00 | 407,822 |
| 29 Apr 2022 | 97.60 | 99.80 | 96.80 | 96.80 | 96.80 | 235,495 |
| 28 Apr 2022 | 97.00 | 101.00 | 96.94 | 97.00 | 97.00 | 287,182 |
| 27 Apr 2022 | 96.00 | 96.80 | 95.80 | 96.40 | 96.40 | 261,273 |
| 26 Apr 2022 | 96.00 | 97.00 | 96.00 | 96.40 | 96.40 | 336,218 |
| 25 Apr 2022 | 95.00 | 96.80 | 95.00 | 96.40 | 96.40 | 300,829 |
| 22 Apr 2022 | 96.80 | 97.20 | 95.80 | 96.40 | 96.40 | 327,567 |
| 21 Apr 2022 | 96.80 | 98.00 | 96.00 | 96.40 | 96.40 | 901,076 |
| 20 Apr 2022 | 96.00 | 96.80 | 95.60 | 96.40 | 96.40 | 940,780 |
| 19 Apr 2022 | 95.00 | 97.60 | 94.20 | 95.20 | 95.20 | 692,914 |
| 14 Apr 2022 | 93.60 | 95.40 | 93.60 | 94.00 | 94.00 | 2,028,243 |
| 13 Apr 2022 | 92.60 | 94.80 | 92.60 | 94.00 | 94.00 | 453,276 |
| 12 Apr 2022 | 94.80 | 94.80 | 92.60 | 93.60 | 93.60 | 601,807 |
| 11 Apr 2022 | 93.80 | 94.72 | 93.20 | 94.40 | 94.40 | 231,034 |
| 08 Apr 2022 | 95.40 | 95.40 | 93.20 | 93.20 | 93.20 | 347,373 |
| 07 Apr 2022 | 93.40 | 94.60 | 93.40 | 94.00 | 94.00 | 315,253 |
| 06 Apr 2022 | 93.80 | 94.04 | 93.13 | 93.80 | 93.80 | 628,565 |
| 05 Apr 2022 | 95.20 | 96.00 | 92.60 | 92.60 | 92.60 | 1,426,272 |
| 04 Apr 2022 | 95.00 | 95.80 | 93.99 | 95.40 | 95.40 | 970,753 |
| 01 Apr 2022 | 93.20 | 94.76 | 92.00 | 94.00 | 94.00 | 1,306,719 |
| 31 Mar 2022 | 91.00 | 94.00 | 90.40 | 94.00 | 94.00 | 1,008,983 |
| 30 Mar 2022 | 92.00 | 93.00 | 89.80 | 90.20 | 90.20 | 893,474 |
| 29 Mar 2022 | 90.60 | 93.80 | 88.71 | 93.80 | 93.80 | 976,913 |
| 28 Mar 2022 | 88.20 | 89.80 | 87.20 | 89.80 | 89.80 | 1,094,878 |
| 25 Mar 2022 | 88.60 | 88.60 | 87.03 | 87.60 | 87.60 | 724,667 |
| 24 Mar 2022 | 86.80 | 87.90 | 85.50 | 87.00 | 87.00 | 1,508,562 |
| 23 Mar 2022 | 87.20 | 88.31 | 87.00 | 87.20 | 87.20 | 466,905 |
| 22 Mar 2022 | 88.00 | 88.80 | 86.00 | 88.40 | 88.40 | 1,098,483 |
| 21 Mar 2022 | 87.00 | 87.00 | 85.41 | 86.00 | 86.00 | 585,366 |
| 18 Mar 2022 | 87.00 | 87.40 | 85.25 | 86.40 | 86.40 | 430,997 |
| 17 Mar 2022 | 86.00 | 87.62 | 85.40 | 87.00 | 87.00 | 358,676 |
| 16 Mar 2022 | 88.20 | 88.20 | 85.60 | 85.60 | 85.60 | 572,198 |
| 15 Mar 2022 | 89.20 | 89.20 | 85.00 | 86.80 | 86.80 | 694,316 |
| 14 Mar 2022 | 90.00 | 90.00 | 86.80 | 87.80 | 87.80 | 401,237 |
| 11 Mar 2022 | 89.20 | 90.80 | 88.00 | 88.00 | 88.00 | 750,434 |
| 10 Mar 2022 | 88.00 | 89.20 | 87.00 | 89.20 | 89.20 | 460,625 |
| 10 Mar 2022 | 1 Dividend | |||||
| 09 Mar 2022 | 90.00 | 90.00 | 87.25 | 89.20 | 88.20 | 617,692 |
| 08 Mar 2022 | 83.20 | 89.20 | 82.80 | 88.00 | 87.01 | 929,648 |
| 07 Mar 2022 | 82.00 | 85.00 | 79.00 | 85.00 | 84.05 | 973,660 |
| 04 Mar 2022 | 82.80 | 84.80 | 79.60 | 84.80 | 83.85 | 1,339,827 |
| 03 Mar 2022 | 86.80 | 87.40 | 83.40 | 83.60 | 82.66 | 810,810 |
| 02 Mar 2022 | 85.80 | 86.80 | 85.80 | 86.20 | 85.23 | 1,054,863 |
| 01 Mar 2022 | 86.80 | 86.80 | 85.20 | 85.60 | 84.64 | 414,481 |
| 28 Feb 2022 | 86.60 | 86.80 | 84.26 | 85.40 | 84.44 | 276,040 |
| 25 Feb 2022 | 87.20 | 87.60 | 85.80 | 85.80 | 84.84 | 961,841 |
| 24 Feb 2022 | 84.20 | 86.20 | 83.67 | 85.20 | 84.24 | 535,569 |
| 23 Feb 2022 | 87.60 | 87.74 | 86.39 | 86.40 | 85.43 | 359,995 |
| 22 Feb 2022 | 88.00 | 88.60 | 86.00 | 86.00 | 85.04 | 705,046 |
| 21 Feb 2022 | 90.00 | 91.60 | 88.00 | 88.20 | 87.21 | 498,656 |
| 18 Feb 2022 | 90.80 | 90.80 | 89.80 | 90.20 | 89.19 | 559,188 |
| 17 Feb 2022 | 90.20 | 92.60 | 89.13 | 92.60 | 91.56 | 553,640 |
| 16 Feb 2022 | 89.60 | 91.00 | 88.87 | 89.00 | 88.00 | 568,392 |
| 15 Feb 2022 | 90.40 | 90.80 | 89.60 | 90.40 | 89.39 | 242,104 |
| 14 Feb 2022 | 90.00 | 90.60 | 88.80 | 88.80 | 87.80 | 150,714 |
| 11 Feb 2022 | 90.40 | 90.40 | 88.80 | 90.00 | 88.99 | 298,370 |
| 10 Feb 2022 | 90.80 | 91.80 | 88.80 | 91.00 | 89.98 | 984,069 |
| 09 Feb 2022 | 92.60 | 92.60 | 90.20 | 90.40 | 89.39 | 376,435 |
| 08 Feb 2022 | 92.00 | 93.00 | 91.60 | 91.60 | 90.57 | 920,660 |
| 07 Feb 2022 | 92.80 | 93.60 | 91.20 | 91.40 | 90.38 | 1,315,853 |
| 04 Feb 2022 | 94.40 | 94.40 | 92.00 | 92.00 | 90.97 | 1,043,714 |
| 03 Feb 2022 | 93.40 | 93.60 | 91.80 | 93.60 | 92.55 | 444,627 |
| 02 Feb 2022 | 92.00 | 92.80 | 91.40 | 92.40 | 91.36 | 1,506,541 |
| 01 Feb 2022 | 92.20 | 92.80 | 91.80 | 91.80 | 90.77 | 491,580 |
| 31 Jan 2022 | 92.40 | 94.40 | 91.20 | 91.20 | 90.18 | 520,778 |
| 28 Jan 2022 | 92.20 | 92.80 | 91.58 | 91.80 | 90.77 | 1,706,248 |
| 27 Jan 2022 | 91.00 | 93.80 | 90.80 | 92.00 | 90.97 | 599,865 |
| 26 Jan 2022 | 93.00 | 93.20 | 92.00 | 93.00 | 91.96 | 315,473 |
| 25 Jan 2022 | 92.00 | 93.10 | 90.60 | 92.40 | 91.36 | 757,215 |
| 24 Jan 2022 | 90.00 | 96.20 | 90.00 | 91.80 | 90.77 | 1,361,030 |
| 21 Jan 2022 | 88.80 | 90.00 | 87.58 | 88.00 | 87.01 | 247,278 |
| 20 Jan 2022 | 86.60 | 88.80 | 86.60 | 88.80 | 87.80 | 1,042,775 |
| 19 Jan 2022 | 85.60 | 87.60 | 85.20 | 86.00 | 85.04 | 620,811 |
| 18 Jan 2022 | 86.60 | 88.00 | 85.80 | 86.80 | 85.83 | 504,398 |
| 17 Jan 2022 | 85.00 | 87.80 | 84.40 | 87.20 | 86.22 | 722,339 |
| 14 Jan 2022 | 85.20 | 87.40 | 84.00 | 85.00 | 84.05 | 1,141,750 |
| 13 Jan 2022 | 86.60 | 87.20 | 84.92 | 86.80 | 85.83 | 648,591 |
| 12 Jan 2022 | 84.80 | 87.00 | 84.40 | 87.00 | 86.02 | 234,147 |
| 11 Jan 2022 | 84.60 | 85.40 | 84.47 | 85.00 | 84.05 | 583,324 |
| 10 Jan 2022 | 85.20 | 87.00 | 84.63 | 85.20 | 84.24 | 186,932 |
| 07 Jan 2022 | 85.20 | 86.20 | 84.20 | 85.20 | 84.24 | 329,263 |
| 06 Jan 2022 | 86.00 | 86.20 | 84.10 | 85.20 | 84.24 | 391,639 |
| 05 Jan 2022 | 87.00 | 88.20 | 85.40 | 86.20 | 85.23 | 575,086 |
| 04 Jan 2022 | 88.00 | 88.40 | 87.00 | 87.80 | 86.82 | 765,631 |
| 31 Dec 2021 | 87.00 | 88.60 | 85.40 | 85.40 | 84.44 | 78,368 |
| 30 Dec 2021 | 86.20 | 88.00 | 85.36 | 87.80 | 86.82 | 220,264 |
| 29 Dec 2021 | 86.40 | 86.50 | 85.60 | 86.20 | 85.23 | 364,832 |
| 24 Dec 2021 | 86.20 | 86.40 | 86.20 | 86.20 | 85.23 | 70,590 |
| 23 Dec 2021 | 85.80 | 86.20 | 84.00 | 85.20 | 84.24 | 316,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
