Instone Real Estate Group SE (LON:0ZQ7)
London · Delayed Price · Currency is GBP · Price in EUR 7.59
-0.11 (-1.43%)
Aug 12, 2026, 8:55 AM GMT
LON:0ZQ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | - | -1.43% | 1,353 |
| Aug 11, 2026 | 7.70 | 7.71 | 7.62 | 7.70 | 7.70 | - | 12,902 |
| Aug 10, 2026 | 7.70 | 7.70 | 7.62 | 7.70 | 7.70 | 0.79% | 6,375 |
| Aug 7, 2026 | 7.60 | 7.64 | 7.56 | 7.64 | 7.64 | 1.06% | 105 |
| Aug 6, 2026 | 7.62 | 7.73 | 7.56 | 7.56 | 7.56 | -1.82% | 2,955 |
| Aug 5, 2026 | 7.68 | 7.72 | 7.68 | 7.70 | 7.70 | - | 3,861 |
| Aug 4, 2026 | 7.76 | 7.76 | 7.62 | 7.70 | 7.70 | - | 13,965 |
| Aug 3, 2026 | 7.70 | 7.80 | 7.64 | 7.70 | 7.70 | -0.93% | 30,920 |
| Jul 31, 2026 | 7.78 | 7.80 | 7.65 | 7.77 | 7.77 | 0.94% | 3,540 |
| Jul 30, 2026 | 7.88 | 7.88 | 7.70 | 7.70 | 7.70 | -0.49% | 24,875 |
| Jul 29, 2026 | 7.72 | 7.76 | 7.66 | 7.74 | 7.74 | 0.50% | 5,763 |
| Jul 28, 2026 | 7.78 | 7.82 | 7.64 | 7.70 | 7.70 | -2.28% | 12,787 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.85 | 7.88 | 7.88 | -0.51% | 51 |
| Jul 24, 2026 | 7.74 | 7.92 | 7.72 | 7.92 | 7.92 | 1.02% | 3,774 |
| Jul 23, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.75% | 1 |
| Jul 22, 2026 | 7.86 | 7.98 | 7.86 | 7.98 | 7.98 | 2.84% | 7,740 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.76 | 7.76 | 7.76 | -3.00% | 10,126 |
| Jul 20, 2026 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 2,002 |
| Jul 17, 2026 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | 1.53% | 6,060 |
| Jul 16, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.76% | 633 |
| Jul 15, 2026 | 7.90 | 7.94 | 7.90 | 7.90 | 7.90 | -0.50% | 3 |
| Jul 14, 2026 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | -0.25% | 1,832 |
| Jul 13, 2026 | 7.94 | 7.96 | 7.94 | 7.96 | 7.96 | 1.27% | 6 |
| Jul 10, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.50% | 1 |
| Jul 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.53% | - |
| Jul 8, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -2.24% | 307 |
| Jul 7, 2026 | 8.06 | 8.18 | 8.00 | 8.04 | 8.04 | 0.50% | 991 |
| Jul 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.30% | 669 |
| Jul 3, 2026 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | 2.22% | 385 |
| Jul 2, 2026 | 7.44 | 7.67 | 7.44 | 7.65 | 7.65 | 1.06% | 1,529 |
| Jul 1, 2026 | 7.70 | 7.70 | 7.57 | 7.57 | 7.57 | -0.39% | 31 |
| Jun 30, 2026 | 7.54 | 7.60 | 7.38 | 7.60 | 7.60 | -0.26% | 2,649 |
| Jun 29, 2026 | 7.58 | 7.62 | 7.56 | 7.62 | 7.62 | - | 1,421 |
| Jun 26, 2026 | 7.62 | 7.62 | 7.56 | 7.62 | 7.62 | -1.04% | 1,105 |
| Jun 25, 2026 | 7.65 | 7.70 | 7.64 | 7.70 | 7.70 | 1.05% | 667 |
| Jun 24, 2026 | 7.74 | 7.74 | 7.62 | 7.62 | 7.62 | 0.53% | 1,301 |
| Jun 23, 2026 | 7.78 | 7.78 | 7.58 | 7.58 | 7.58 | -2.82% | 668 |
| Jun 22, 2026 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | -3.94% | 1,500 |
| Jun 19, 2026 | 8.18 | 8.18 | 8.10 | 8.12 | 8.12 | -1.46% | 3,330 |
| Jun 18, 2026 | 8.34 | 8.34 | 8.24 | 8.24 | 8.24 | 1.23% | 167 |
| Jun 17, 2026 | 8.18 | 8.22 | 8.14 | 8.14 | 8.14 | 3.04% | 322 |
| Jun 16, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.54% | 1,548 |
| Jun 15, 2026 | 7.84 | 7.88 | 7.78 | 7.78 | 7.78 | 2.91% | 718 |
| Jun 12, 2026 | 7.68 | 7.74 | 7.56 | 7.56 | 7.56 | -4.30% | 1,101 |
| Jun 11, 2026 | 8.04 | 8.04 | 7.88 | 7.90 | 7.90 | -0.25% | 1 |
| Jun 10, 2026 | 8.24 | 8.24 | 7.92 | 7.92 | 7.92 | 1.80% | 138 |
| Jun 9, 2026 | 7.78 | 7.78 | 7.74 | 7.78 | 7.78 | 1.04% | 257 |
| Jun 8, 2026 | 7.74 | 7.74 | 7.62 | 7.70 | 7.70 | -0.52% | 1,162 |
| Jun 5, 2026 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | 1.31% | 1,161 |
| Jun 4, 2026 | 7.62 | 7.83 | 7.62 | 7.64 | 7.64 | -1.67% | 3,239 |