Covivio Hotels (LON:0IS8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 20.40
+0.10 (0.49%)
At close: Nov 10, 2026
LON:0IS8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | 1 |
| Nov 9, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.49% | 1 |
| Nov 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Nov 3, 2026 | 20.40 | 20.40 | 19.95 | 20.30 | 20.30 | -0.49% | 4 |
| Nov 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Oct 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Oct 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | - |
| Oct 23, 2026 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | -1.95% | - |
| Oct 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Oct 19, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Oct 16, 2026 | 21.40 | 21.40 | 20.30 | 20.40 | 20.40 | -2.86% | - |
| Oct 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.06% | - |
| Oct 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.49% | - |
| Oct 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Oct 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 4 |
| Oct 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 1 |
| Oct 2, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 1 |
| Oct 1, 2026 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -4.29% | 32 |
| Sep 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Sep 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.26% | 6 |
| Sep 21, 2026 | 21.50 | 21.50 | 21.30 | 21.50 | 21.50 | -0.46% | 4 |
| Sep 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Sep 16, 2026 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 14, 2026 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | -0.92% | 16 |
| Sep 11, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 1.40% | 1 |
| Sep 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| Sep 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.78% | - |
| Sep 7, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Sep 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Aug 31, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Aug 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Aug 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 21 |
| Aug 24, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Aug 21, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -0.44% | 41 |
| Aug 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Aug 19, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -1.32% | 85 |
| Aug 18, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.44% | 13 |
| Aug 13, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| Aug 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| Aug 10, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | - |
| Aug 7, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | 0.44% | 1 |
| Aug 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1 |