Instone Real Estate Group SE (LON:0ZQ7)
London · Delayed Price · Currency is GBP · Price in EUR 9.78
+0.23 (2.41%)
Feb 12, 2026, 4:29 PM GMT
LON:0ZQ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.00 | 8.06 | 8.00 | 8.03 | 8.03 | 0.63% | 151 |
| Jan 12, 2026 | 8.14 | 8.14 | 7.98 | 7.98 | 7.98 | 2.94% | 500 |
| Jan 9, 2026 | 7.77 | 7.78 | 7.73 | 7.75 | 7.75 | -0.53% | 3,384 |
| Jan 8, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -2.59% | 5,560 |
| Jan 7, 2026 | 8.01 | 8.01 | 7.95 | 8.00 | 8.00 | -0.62% | 1,866 |
| Jan 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.29% | 1,508 |
| Jan 5, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | - |
| Jan 2, 2026 | 7.76 | 7.87 | 7.76 | 7.87 | 7.87 | 0.32% | 1,119 |
| Dec 30, 2025 | 7.79 | 7.85 | 7.79 | 7.85 | 7.85 | 1.49% | 1,708 |
| Dec 29, 2025 | 7.82 | 7.92 | 7.73 | 7.73 | 7.73 | -2.77% | 1,435 |
| Dec 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | 708 |
| Dec 22, 2025 | 7.85 | 7.97 | 7.85 | 7.97 | 7.97 | 0.76% | 1,482 |
| Dec 19, 2025 | 8.09 | 8.09 | 7.91 | 7.91 | 7.91 | -4.58% | 726 |
| Dec 18, 2025 | 8.41 | 8.61 | 8.29 | 8.29 | 8.29 | 6.83% | 1,334 |
| Dec 17, 2025 | 7.65 | 7.76 | 7.65 | 7.76 | 7.76 | -0.51% | 4,358 |
| Dec 16, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -2.73% | 275 |
| Dec 15, 2025 | 8.07 | 8.07 | 8.02 | 8.02 | 8.02 | 2.41% | 7,157 |
| Dec 12, 2025 | 7.70 | 7.83 | 7.70 | 7.83 | 7.83 | 1.83% | 890 |
| Dec 11, 2025 | 7.84 | 7.92 | 7.68 | 7.69 | 7.69 | -1.55% | 3,808 |
| Dec 10, 2025 | 7.95 | 8.15 | 7.80 | 7.81 | 7.81 | -0.13% | 9,499 |
| Dec 9, 2025 | 7.82 | 7.82 | 7.78 | 7.82 | 7.82 | 1.56% | 1,622 |
| Dec 8, 2025 | 8.06 | 8.06 | 7.70 | 7.70 | 7.70 | -1.41% | 1,101 |
| Dec 5, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.26% | 2,629 |
| Dec 4, 2025 | 7.80 | 7.91 | 7.80 | 7.83 | 7.83 | 1.16% | 1,642 |
| Dec 3, 2025 | 7.66 | 7.75 | 7.66 | 7.74 | 7.74 | -4.33% | 5,527 |
| Dec 2, 2025 | 7.98 | 8.09 | 7.98 | 8.09 | 8.09 | -3.11% | 1,539 |
| Dec 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | 3 |
| Nov 28, 2025 | 8.34 | 8.52 | 8.14 | 8.15 | 8.15 | 1.43% | 26,818 |