UK markets open in 12 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,178.98 +350.05 (+2.08%) CRUDE OIL
83.64 +0.28 (+0.34%) GOLD FUTURES
2,338.80 -3.30 (-0.14%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,599.89 +117.02 (+0.22%)
Real Estate Credit Investments PCC Limited (RECI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 117.00 | 117.50 | 115.86 | 116.00 | 116.00 | 1,145,411 |
| 22 Apr 2024 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 3,263,776 |
| 19 Apr 2024 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 116,893 |
| 18 Apr 2024 | 115.50 | 117.00 | 115.50 | 116.00 | 116.00 | 308,450 |
| 17 Apr 2024 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | 262,251 |
| 16 Apr 2024 | 115.00 | 116.50 | 114.00 | 115.50 | 115.50 | 264,871 |
| 15 Apr 2024 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | 241,299 |
| 12 Apr 2024 | 115.50 | 116.50 | 114.50 | 116.50 | 116.50 | 402,807 |
| 11 Apr 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 252,444 |
| 10 Apr 2024 | 116.50 | 116.50 | 115.01 | 115.50 | 115.50 | 264,444 |
| 09 Apr 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 408,269 |
| 08 Apr 2024 | 116.00 | 117.00 | 115.21 | 115.50 | 115.50 | 456,191 |
| 05 Apr 2024 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 962,183 |
| 04 Apr 2024 | 115.50 | 115.75 | 113.97 | 114.00 | 114.00 | 1,007,687 |
| 03 Apr 2024 | 116.00 | 117.50 | 113.91 | 114.00 | 114.00 | 335,831 |
| 02 Apr 2024 | 117.00 | 117.05 | 113.50 | 114.00 | 114.00 | 565,512 |
| 28 Mar 2024 | 118.00 | 118.04 | 114.50 | 114.50 | 114.50 | 697,096 |
| 27 Mar 2024 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 267,177 |
| 26 Mar 2024 | 118.50 | 120.00 | 115.50 | 116.00 | 116.00 | 301,713 |
| 25 Mar 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 346,232 |
| 22 Mar 2024 | 119.50 | 119.50 | 117.00 | 118.50 | 118.50 | 469,043 |
| 21 Mar 2024 | 117.50 | 120.00 | 116.55 | 117.00 | 117.00 | 671,365 |
| 20 Mar 2024 | 118.00 | 119.50 | 116.54 | 119.50 | 119.50 | 1,167,929 |
| 19 Mar 2024 | 118.00 | 120.00 | 116.50 | 117.50 | 117.50 | 283,324 |
| 18 Mar 2024 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | 167,866 |
| 15 Mar 2024 | 120.00 | 121.00 | 119.38 | 120.00 | 120.00 | 259,791 |
| 14 Mar 2024 | 121.00 | 123.00 | 119.50 | 120.00 | 120.00 | 319,181 |
| 14 Mar 2024 | 0.03 Dividend | |||||
| 13 Mar 2024 | 122.00 | 124.00 | 121.50 | 121.50 | 121.47 | 162,270 |
| 12 Mar 2024 | 120.00 | 123.32 | 120.00 | 122.00 | 121.97 | 2,452,583 |
| 11 Mar 2024 | 120.50 | 121.50 | 120.00 | 120.00 | 119.97 | 1,517,726 |
| 08 Mar 2024 | 120.50 | 122.50 | 120.00 | 122.50 | 122.47 | 173,155 |
| 07 Mar 2024 | 122.00 | 122.00 | 120.00 | 120.50 | 120.47 | 868,304 |
| 06 Mar 2024 | 121.00 | 121.00 | 120.06 | 121.00 | 120.97 | 148,199 |
| 05 Mar 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 120.97 | 158,133 |
| 04 Mar 2024 | 121.00 | 121.17 | 120.50 | 121.00 | 120.97 | 154,518 |
| 01 Mar 2024 | 121.00 | 121.50 | 120.00 | 120.50 | 120.47 | 268,956 |
| 29 Feb 2024 | 120.50 | 122.50 | 120.00 | 120.50 | 120.47 | 276,907 |
| 28 Feb 2024 | 120.50 | 122.50 | 120.00 | 120.00 | 119.97 | 1,257,080 |
| 27 Feb 2024 | 121.00 | 122.50 | 120.00 | 120.00 | 119.97 | 148,832 |
| 26 Feb 2024 | 120.50 | 122.50 | 120.00 | 120.50 | 120.47 | 275,775 |
| 23 Feb 2024 | 121.50 | 122.00 | 120.00 | 120.50 | 120.47 | 638,553 |
| 22 Feb 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 119.97 | 1,771,622 |
| 21 Feb 2024 | 120.50 | 121.25 | 120.00 | 121.00 | 120.97 | 2,019,453 |
| 20 Feb 2024 | 120.50 | 122.00 | 120.00 | 120.25 | 120.22 | 293,204 |
| 19 Feb 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 119.97 | 2,326,799 |
| 16 Feb 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 119.97 | 205,449 |
| 15 Feb 2024 | 121.00 | 122.00 | 120.74 | 121.00 | 120.97 | 49,731 |
| 14 Feb 2024 | 120.50 | 121.00 | 119.50 | 119.50 | 119.47 | 138,778 |
| 13 Feb 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 119.97 | 230,879 |
| 12 Feb 2024 | 122.00 | 123.00 | 120.81 | 121.50 | 121.47 | 219,705 |
| 09 Feb 2024 | 122.00 | 122.00 | 120.50 | 121.00 | 120.97 | 146,348 |
| 08 Feb 2024 | 121.50 | 123.00 | 121.00 | 121.00 | 120.97 | 194,815 |
| 07 Feb 2024 | 122.00 | 124.50 | 120.50 | 121.00 | 120.97 | 1,524,044 |
| 06 Feb 2024 | 122.50 | 123.50 | 122.50 | 122.50 | 122.47 | 111,665 |
| 05 Feb 2024 | 122.50 | 124.50 | 122.00 | 122.50 | 122.47 | 199,793 |
| 02 Feb 2024 | 123.00 | 124.50 | 122.00 | 122.00 | 121.97 | 318,875 |
| 01 Feb 2024 | 122.50 | 125.00 | 122.50 | 123.00 | 122.97 | 301,973 |
| 31 Jan 2024 | 122.50 | 124.50 | 122.32 | 122.50 | 122.47 | 130,108 |
| 30 Jan 2024 | 122.50 | 123.85 | 122.00 | 122.00 | 121.97 | 128,844 |
| 29 Jan 2024 | 123.00 | 124.00 | 122.50 | 122.50 | 122.47 | 67,319 |
| 26 Jan 2024 | 124.00 | 124.50 | 122.50 | 123.00 | 122.97 | 1,843,419 |
| 25 Jan 2024 | 123.00 | 124.00 | 122.50 | 123.00 | 122.97 | 203,613 |
| 24 Jan 2024 | 124.00 | 125.00 | 122.50 | 122.50 | 122.47 | 147,369 |
| 23 Jan 2024 | 123.50 | 124.74 | 122.50 | 123.50 | 123.47 | 164,930 |
| 22 Jan 2024 | 123.00 | 125.50 | 123.00 | 123.00 | 122.97 | 108,698 |
| 19 Jan 2024 | 125.50 | 125.50 | 123.00 | 123.00 | 122.97 | 323,928 |
| 18 Jan 2024 | 125.00 | 125.08 | 122.50 | 122.50 | 122.47 | 230,545 |
| 17 Jan 2024 | 124.00 | 125.50 | 123.50 | 123.50 | 123.47 | 234,424 |
| 16 Jan 2024 | 123.50 | 125.50 | 123.00 | 124.00 | 123.97 | 1,698,245 |
| 15 Jan 2024 | 123.50 | 126.00 | 123.00 | 124.00 | 123.97 | 298,686 |
| 12 Jan 2024 | 126.00 | 127.50 | 123.00 | 123.00 | 122.97 | 532,561 |
| 11 Jan 2024 | 126.50 | 127.50 | 126.00 | 126.00 | 125.97 | 328,374 |
| 10 Jan 2024 | 127.00 | 127.50 | 126.50 | 127.00 | 126.97 | 236,013 |
| 09 Jan 2024 | 127.00 | 127.50 | 127.00 | 127.00 | 126.97 | 285,014 |
| 08 Jan 2024 | 127.00 | 128.50 | 127.00 | 127.00 | 126.97 | 127,806 |
| 05 Jan 2024 | 127.00 | 128.50 | 127.00 | 128.00 | 127.97 | 192,585 |
| 04 Jan 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.97 | 169,816 |
| 03 Jan 2024 | 127.50 | 129.50 | 127.50 | 128.00 | 127.97 | 213,680 |
| 02 Jan 2024 | 129.50 | 129.50 | 128.00 | 128.50 | 128.47 | 32,649 |
| 29 Dec 2023 | 127.50 | 129.50 | 127.50 | 129.50 | 129.47 | 16,281 |
| 28 Dec 2023 | 128.50 | 129.00 | 126.86 | 127.50 | 127.47 | 98,906 |
| 27 Dec 2023 | 128.50 | 128.50 | 126.86 | 128.50 | 128.47 | 133,826 |
| 22 Dec 2023 | 128.00 | 128.33 | 127.49 | 128.00 | 127.97 | 116,875 |
| 21 Dec 2023 | 128.00 | 128.00 | 127.00 | 127.50 | 127.47 | 117,851 |
| 20 Dec 2023 | 124.50 | 128.00 | 124.50 | 127.00 | 126.97 | 202,552 |
| 19 Dec 2023 | 124.50 | 127.00 | 124.50 | 127.00 | 126.97 | 220,259 |
| 18 Dec 2023 | 125.50 | 127.00 | 125.50 | 125.50 | 125.47 | 199,494 |
| 15 Dec 2023 | 124.50 | 126.50 | 124.50 | 126.00 | 125.97 | 1,518,762 |
| 14 Dec 2023 | 124.50 | 127.00 | 124.00 | 124.00 | 123.97 | 382,664 |
| 13 Dec 2023 | 125.50 | 127.00 | 124.00 | 124.00 | 123.97 | 472,673 |
| 12 Dec 2023 | 126.00 | 127.74 | 125.50 | 125.50 | 125.47 | 386,008 |
| 11 Dec 2023 | 127.00 | 131.50 | 125.00 | 125.00 | 124.97 | 446,154 |
| 08 Dec 2023 | 127.00 | 129.50 | 125.50 | 127.00 | 126.97 | 414,309 |
| 07 Dec 2023 | 128.50 | 129.50 | 127.00 | 127.00 | 126.97 | 305,679 |
| 07 Dec 2023 | 3 Dividend | |||||
| 06 Dec 2023 | 131.50 | 131.50 | 129.50 | 130.00 | 126.97 | 178,402 |
| 05 Dec 2023 | 128.50 | 130.50 | 128.50 | 129.00 | 125.99 | 1,434,510 |
| 04 Dec 2023 | 130.00 | 131.00 | 129.00 | 129.50 | 126.48 | 142,404 |
| 01 Dec 2023 | 128.50 | 130.30 | 128.50 | 128.50 | 125.50 | 379,753 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.