Instone Real Estate Group SE (LON:0ZQ7)
London · Delayed Price · Currency is GBP · Price in EUR 7.70
-0.03 (-0.39%)
Mar 30, 2026, 8:04 AM GMT
LON:0ZQ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.69 | 7.73 | 7.69 | 7.73 | 7.73 | -1.47% | 7 |
| Mar 25, 2026 | 7.76 | 7.85 | 7.76 | 7.85 | 7.85 | 1.23% | 973 |
| Mar 24, 2026 | 7.62 | 7.79 | 7.51 | 7.75 | 7.75 | -1.52% | 426 |
| Mar 23, 2026 | 7.75 | 7.95 | 7.46 | 7.87 | 7.87 | -1.50% | 2,031 |
| Mar 20, 2026 | 8.29 | 8.29 | 7.99 | 7.99 | 7.99 | -5.56% | 372 |
| Mar 18, 2026 | 8.45 | 8.46 | 8.45 | 8.46 | 8.46 | 0.83% | 1,635 |
| Mar 17, 2026 | 8.48 | 8.54 | 8.39 | 8.39 | 8.39 | -0.83% | 1,946 |
| Mar 16, 2026 | 8.44 | 8.46 | 8.34 | 8.46 | 8.46 | -0.70% | 156 |
| Mar 13, 2026 | 8.42 | 8.52 | 8.42 | 8.52 | 8.52 | -0.58% | 2,102 |
| Mar 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.39% | 501 |
| Mar 11, 2026 | 8.73 | 8.78 | 8.70 | 8.78 | 8.78 | 0.46% | 2,603 |
| Mar 10, 2026 | 9.06 | 9.06 | 8.74 | 8.74 | 8.74 | -2.02% | 247 |
| Mar 9, 2026 | 9.29 | 9.29 | 8.91 | 8.92 | 8.92 | -1.98% | 1,627 |
| Mar 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Mar 4, 2026 | 9.27 | 9.27 | 8.82 | 8.90 | 8.90 | -0.56% | 3,858 |
| Mar 3, 2026 | 9.31 | 9.32 | 8.95 | 8.95 | 8.95 | -4.69% | 4,104 |
| Mar 2, 2026 | 9.68 | 9.68 | 9.35 | 9.39 | 9.39 | -0.11% | 36 |
| Feb 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 700 |
| Feb 26, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -0.74% | 107 |
| Feb 25, 2026 | 9.51 | 9.51 | 9.45 | 9.47 | 9.47 | -0.32% | 113 |
| Feb 24, 2026 | 9.46 | 9.50 | 9.45 | 9.50 | 9.50 | -1.04% | 2,695 |
| Feb 23, 2026 | 9.53 | 9.61 | 9.50 | 9.60 | 9.60 | -3.23% | 490 |
| Feb 20, 2026 | 10.12 | 10.12 | 9.92 | 9.92 | 9.92 | -0.50% | 303 |
| Feb 19, 2026 | 9.93 | 9.97 | 9.60 | 9.97 | 9.97 | -0.70% | 10,964 |
| Feb 18, 2026 | 9.81 | 10.04 | 9.73 | 10.04 | 10.04 | 0.20% | 1,249 |
| Feb 17, 2026 | 9.75 | 10.10 | 9.75 | 10.02 | 10.02 | 0.91% | 533 |
| Feb 16, 2026 | 9.82 | 10.00 | 9.82 | 9.93 | 9.93 | 1.53% | 1,285 |
| Feb 13, 2026 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 0.05% | 9,712 |
| Feb 12, 2026 | 9.70 | 9.82 | 9.70 | 9.78 | 9.78 | 2.41% | 1,521 |
| Feb 11, 2026 | 9.50 | 9.64 | 9.50 | 9.55 | 9.55 | 1.33% | 308 |
| Feb 10, 2026 | 9.26 | 9.50 | 9.26 | 9.42 | 9.42 | 1.73% | 1,444 |
| Feb 9, 2026 | 9.32 | 9.36 | 9.25 | 9.26 | 9.26 | 1.42% | 437 |
| Feb 6, 2026 | 9.10 | 9.13 | 9.10 | 9.13 | 9.13 | 3.40% | 556 |
| Feb 5, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | -2.21% | 95,588 |
| Feb 4, 2026 | 8.77 | 9.03 | 8.72 | 9.03 | 9.03 | 3.77% | 188,802 |
| Feb 3, 2026 | 8.67 | 8.74 | 8.67 | 8.70 | 8.70 | 0.72% | 77,589 |
| Feb 2, 2026 | 8.72 | 8.72 | 8.63 | 8.64 | 8.64 | 0.44% | 100,779 |
| Jan 30, 2026 | 8.56 | 8.60 | 8.56 | 8.60 | 8.60 | 2.89% | 32,245 |
| Jan 29, 2026 | 8.50 | 8.57 | 8.36 | 8.36 | 8.36 | -1.88% | 996 |
| Jan 28, 2026 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | 0.24% | 2,712 |
| Jan 27, 2026 | 8.31 | 8.50 | 8.27 | 8.50 | 8.50 | 1.31% | 1,988 |
| Jan 26, 2026 | 8.57 | 8.64 | 8.39 | 8.39 | 8.39 | 2.19% | 14,268 |
| Jan 23, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.61% | 1 |
| Jan 22, 2026 | 8.14 | 8.14 | 8.05 | 8.08 | 8.08 | -2.53% | 1,489 |
| Jan 21, 2026 | 8.30 | 8.30 | 8.24 | 8.29 | 8.29 | -5.15% | 205 |
| Jan 20, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | 2 |
| Jan 19, 2026 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | -0.11% | 1,288 |
| Jan 16, 2026 | 8.83 | 8.99 | 8.67 | 8.81 | 8.81 | 2.56% | 1,255 |
| Jan 15, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.05% | 2 |
| Jan 14, 2026 | 8.14 | 8.14 | 7.89 | 7.95 | 7.95 | -1.00% | 3,679 |