UK markets close in 5 hours 54 minutes

BMO Real Estate Investments Limited (BREI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
94.76+0.56 (+0.59%)
As of 10:19AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 202294.4095.2094.4094.7694.7674,595
17 May 202295.6096.6094.2094.2094.20377,382
16 May 202294.4096.4094.4096.0096.00492,520
13 May 202295.2096.2094.2496.2096.20268,831
12 May 202295.0096.4093.4093.4093.40984,064
11 May 202294.6096.2094.0094.8094.80632,587
10 May 202294.8095.6094.4194.8094.80660,181
09 May 202294.6095.6093.8095.0095.00325,856
06 May 202295.0095.4695.0095.0095.00519,558
05 May 202296.0097.4094.8094.8094.80595,771
04 May 202295.0096.6094.4394.6094.60780,535
03 May 202296.6097.6392.8096.0096.00407,822
29 Apr 202297.6099.8096.8096.8096.80235,495
28 Apr 202297.00101.0096.9497.0097.00287,182
27 Apr 202296.0096.8095.8096.4096.40261,273
26 Apr 202296.0097.0096.0096.4096.40336,218
25 Apr 202295.0096.8095.0096.4096.40300,829
22 Apr 202296.8097.2095.8096.4096.40327,567
21 Apr 202296.8098.0096.0096.4096.40901,076
20 Apr 202296.0096.8095.6096.4096.40940,780
19 Apr 202295.0097.6094.2095.2095.20692,914
14 Apr 202293.6095.4093.6094.0094.002,028,243
13 Apr 202292.6094.8092.6094.0094.00453,276
12 Apr 202294.8094.8092.6093.6093.60601,807
11 Apr 202293.8094.7293.2094.4094.40231,034
08 Apr 202295.4095.4093.2093.2093.20347,373
07 Apr 202293.4094.6093.4094.0094.00315,253
06 Apr 202293.8094.0493.1393.8093.80628,565
05 Apr 202295.2096.0092.6092.6092.601,426,272
04 Apr 202295.0095.8093.9995.4095.40970,753
01 Apr 202293.2094.7692.0094.0094.001,306,719
31 Mar 202291.0094.0090.4094.0094.001,008,983
30 Mar 202292.0093.0089.8090.2090.20893,474
29 Mar 202290.6093.8088.7193.8093.80976,913
28 Mar 202288.2089.8087.2089.8089.801,094,878
25 Mar 202288.6088.6087.0387.6087.60724,667
24 Mar 202286.8087.9085.5087.0087.001,508,562
23 Mar 202287.2088.3187.0087.2087.20466,905
22 Mar 202288.0088.8086.0088.4088.401,098,483
21 Mar 202287.0087.0085.4186.0086.00585,366
18 Mar 202287.0087.4085.2586.4086.40430,997
17 Mar 202286.0087.6285.4087.0087.00358,676
16 Mar 202288.2088.2085.6085.6085.60572,198
15 Mar 202289.2089.2085.0086.8086.80694,316
14 Mar 202290.0090.0086.8087.8087.80401,237
11 Mar 202289.2090.8088.0088.0088.00750,434
10 Mar 202288.0089.2087.0089.2089.20460,625
10 Mar 20221 Dividend
09 Mar 202290.0090.0087.2589.2088.20617,692
08 Mar 202283.2089.2082.8088.0087.01929,648
07 Mar 202282.0085.0079.0085.0084.05973,660
04 Mar 202282.8084.8079.6084.8083.851,339,827
03 Mar 202286.8087.4083.4083.6082.66810,810
02 Mar 202285.8086.8085.8086.2085.231,054,863
01 Mar 202286.8086.8085.2085.6084.64414,481
28 Feb 202286.6086.8084.2685.4084.44276,040
25 Feb 202287.2087.6085.8085.8084.84961,841
24 Feb 202284.2086.2083.6785.2084.24535,569
23 Feb 202287.6087.7486.3986.4085.43359,995
22 Feb 202288.0088.6086.0086.0085.04705,046
21 Feb 202290.0091.6088.0088.2087.21498,656
18 Feb 202290.8090.8089.8090.2089.19559,188
17 Feb 202290.2092.6089.1392.6091.56553,640
16 Feb 202289.6091.0088.8789.0088.00568,392
15 Feb 202290.4090.8089.6090.4089.39242,104
14 Feb 202290.0090.6088.8088.8087.80150,714
11 Feb 202290.4090.4088.8090.0088.99298,370
10 Feb 202290.8091.8088.8091.0089.98984,069
09 Feb 202292.6092.6090.2090.4089.39376,435
08 Feb 202292.0093.0091.6091.6090.57920,660
07 Feb 202292.8093.6091.2091.4090.381,315,853
04 Feb 202294.4094.4092.0092.0090.971,043,714
03 Feb 202293.4093.6091.8093.6092.55444,627
02 Feb 202292.0092.8091.4092.4091.361,506,541
01 Feb 202292.2092.8091.8091.8090.77491,580
31 Jan 202292.4094.4091.2091.2090.18520,778
28 Jan 202292.2092.8091.5891.8090.771,706,248
27 Jan 202291.0093.8090.8092.0090.97599,865
26 Jan 202293.0093.2092.0093.0091.96315,473
25 Jan 202292.0093.1090.6092.4091.36757,215
24 Jan 202290.0096.2090.0091.8090.771,361,030
21 Jan 202288.8090.0087.5888.0087.01247,278
20 Jan 202286.6088.8086.6088.8087.801,042,775
19 Jan 202285.6087.6085.2086.0085.04620,811
18 Jan 202286.6088.0085.8086.8085.83504,398
17 Jan 202285.0087.8084.4087.2086.22722,339
14 Jan 202285.2087.4084.0085.0084.051,141,750
13 Jan 202286.6087.2084.9286.8085.83648,591
12 Jan 202284.8087.0084.4087.0086.02234,147
11 Jan 202284.6085.4084.4785.0084.05583,324
10 Jan 202285.2087.0084.6385.2084.24186,932
07 Jan 202285.2086.2084.2085.2084.24329,263
06 Jan 202286.0086.2084.1085.2084.24391,639
05 Jan 202287.0088.2085.4086.2085.23575,086
04 Jan 202288.0088.4087.0087.8086.82765,631
31 Dec 202187.0088.6085.4085.4084.4478,368
30 Dec 202186.2088.0085.3687.8086.82220,264
29 Dec 202186.4086.5085.6086.2085.23364,832
24 Dec 202186.2086.4086.2086.2085.2370,590
23 Dec 202185.8086.2084.0085.2084.24316,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...