Covivio Hotels (LON:0IS8)
London · Delayed Price · Currency is GBP · Price in EUR 22.40
+0.10 (0.45%)
At close: Mar 27, 2026
LON:0IS8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 0.45% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Mar 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 43 |
| Mar 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Mar 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 100 |
| Mar 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1 |
| Mar 12, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 44 |
| Mar 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 9, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -2.20% | 22 |
| Mar 6, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | - | 2 |
| Mar 5, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -0.44% | 100 |
| Mar 4, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | -0.44% | 1 |
| Mar 3, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Mar 2, 2026 | 22.80 | 23.10 | 22.80 | 22.90 | 22.90 | -0.43% | - |
| Feb 27, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 1 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | 1 |
| Feb 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Feb 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 1 |
| Feb 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | - |
| Feb 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | 10 |
| Feb 16, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | -0.43% | 1 |
| Feb 12, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Feb 11, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 2 |
| Feb 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Feb 9, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Feb 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | - |
| Feb 5, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 1 |
| Feb 4, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | - | 1 |
| Feb 3, 2026 | 23.20 | 23.40 | 23.20 | 23.30 | 23.30 | -0.85% | 2 |
| Feb 2, 2026 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | - | 1 |
| Jan 29, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 1.29% | 1 |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Jan 27, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jan 26, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | - |
| Jan 23, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 1 |
| Jan 22, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 1 |
| Jan 21, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 0.43% | 1 |
| Jan 20, 2026 | 23.60 | 23.80 | 23.30 | 23.30 | 23.30 | -1.69% | 1 |
| Jan 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.28% | 1 |
| Jan 16, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | -0.85% | - |
| Jan 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 1 |
| Jan 14, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | 3.04% | - |
| Jan 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 7, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 1 |
| Jan 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Jan 5, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 29, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | 3 |