Covivio Hotels (LON:0IS8)
London · Delayed Price · Currency is GBP · Price in EUR 23.10
+0.10 (0.43%)
At close: Aug 11, 2026
LON:0IS8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.78% | 1 |
| Aug 3, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.75% | - |
| Jul 31, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Jul 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1 |
| Jul 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 4.57% | - |
| Jul 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | - |
| Jul 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Jul 15, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | -0.91% | 5 |
| Jul 14, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.79% | 1 |
| Jul 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.90% | - |
| Jul 9, 2026 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 8 |
| Jul 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 2 |
| Jul 6, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 1 |
| Jul 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 2 |
| Jul 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 25, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -2.16% | 1 |
| Jun 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% | - |
| Jun 18, 2026 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -1.29% | - |
| Jun 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 9, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 1.32% | - |
| Jun 8, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Jun 5, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.87% | 2 |
| Jun 3, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jun 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1 |
| Jun 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 29, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.31% | - |
| May 28, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| May 27, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -1.29% | - |
| May 26, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.02% | - |
| May 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 21, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 0.45% | 1 |
| May 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | 1 |
| May 19, 2026 | 22.50 | 22.50 | 22.40 | 22.50 | 22.50 | - | 4 |
| May 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| May 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| May 14, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | 6 |
| May 13, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| May 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| May 11, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -0.43% | - |