Instone Real Estate Group SE (LON:0ZQ7)
London · Delayed Price · Currency is GBP · Price in EUR 7.72
-0.48 (-5.85%)
Jun 4, 2026, 4:29 PM GMT
LON:0ZQ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.62 | 7.83 | 7.62 | 7.64 | 7.64 | -1.67% | 3,239 |
| Jun 3, 2026 | 8.74 | 8.74 | 8.20 | 8.20 | 7.77 | -2.50% | 6 |
| May 29, 2026 | 8.26 | 8.41 | 8.26 | 8.41 | 7.97 | 1.33% | 3,609 |
| May 28, 2026 | 8.64 | 8.64 | 8.30 | 8.30 | 7.86 | -1.07% | 1,675 |
| May 27, 2026 | 8.32 | 8.54 | 8.32 | 8.39 | 7.95 | -1.29% | 616 |
| May 26, 2026 | 8.56 | 8.56 | 8.50 | 8.50 | 8.05 | 1.07% | 1,069 |
| May 22, 2026 | 8.34 | 8.41 | 8.34 | 8.41 | 7.97 | 3.57% | 2,140 |
| May 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.69 | -0.25% | 1 |
| May 20, 2026 | 8.16 | 8.24 | 8.14 | 8.14 | 7.71 | - | 557 |
| May 19, 2026 | 8.62 | 8.62 | 8.14 | 8.14 | 7.71 | -4.24% | 2,795 |
| May 18, 2026 | 8.34 | 8.50 | 8.32 | 8.50 | 8.05 | 0.24% | 2 |
| May 15, 2026 | 8.62 | 8.62 | 8.48 | 8.48 | 8.04 | -0.47% | 4 |
| May 14, 2026 | 8.80 | 8.80 | 8.50 | 8.52 | 8.07 | -2.29% | 449 |
| May 13, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.26 | 1.40% | 5 |
| May 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.15 | 0.47% | 176 |
| May 11, 2026 | 8.58 | 8.58 | 8.42 | 8.56 | 8.11 | -0.23% | 1,245 |
| May 8, 2026 | 8.80 | 8.80 | 8.52 | 8.58 | 8.13 | 1.18% | 12 |
| May 7, 2026 | 8.40 | 8.48 | 8.40 | 8.48 | 8.04 | 0.12% | 20 |
| May 6, 2026 | 8.22 | 8.56 | 8.20 | 8.47 | 8.03 | -0.12% | 1,597 |
| May 5, 2026 | 8.66 | 8.66 | 8.48 | 8.48 | 8.04 | -4.07% | 1,447 |
| May 4, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.38 | -2.17% | 11 |
| Apr 30, 2026 | 8.98 | 9.04 | 8.98 | 9.04 | 8.56 | 1.99% | 1,952 |
| Apr 29, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.40 | - | 2 |
| Apr 28, 2026 | 8.62 | 9.06 | 8.62 | 8.86 | 8.40 | 1.61% | 164 |
| Apr 27, 2026 | 8.72 | 8.72 | 8.64 | 8.72 | 8.26 | 0.46% | 31 |
| Apr 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.22 | 1.40% | - |
| Apr 23, 2026 | 8.74 | 8.74 | 8.56 | 8.56 | 8.11 | - | 104 |
| Apr 22, 2026 | 8.44 | 8.72 | 8.44 | 8.56 | 8.11 | -1.24% | 1,264 |
| Apr 21, 2026 | 8.52 | 8.68 | 8.52 | 8.67 | 8.21 | 1.44% | 5,551 |
| Apr 20, 2026 | 8.86 | 8.86 | 8.52 | 8.54 | 8.10 | -0.65% | 3,256 |
| Apr 17, 2026 | 8.00 | 8.60 | 8.00 | 8.60 | 8.15 | 6.87% | 34,564 |
| Apr 16, 2026 | 8.22 | 8.22 | 7.98 | 8.05 | 7.63 | -0.05% | 1,557 |
| Apr 15, 2026 | 8.41 | 8.41 | 7.40 | 8.05 | 7.63 | -5.05% | 10,028 |
| Apr 14, 2026 | 8.68 | 8.68 | 8.48 | 8.48 | 8.04 | -1.28% | 11,876 |
| Apr 13, 2026 | 8.48 | 8.59 | 8.48 | 8.59 | 8.14 | 0.12% | 19,575 |
| Apr 10, 2026 | 8.63 | 8.69 | 8.58 | 8.58 | 8.13 | -0.69% | 8,719 |
| Apr 9, 2026 | 8.55 | 8.64 | 8.54 | 8.64 | 8.19 | 2.61% | 5,691 |
| Apr 8, 2026 | 7.95 | 8.60 | 7.95 | 8.42 | 7.98 | 8.79% | 14,493 |
| Apr 7, 2026 | 7.64 | 7.78 | 7.54 | 7.74 | 7.33 | 2.11% | 5,943 |
| Apr 2, 2026 | 7.26 | 7.58 | 7.26 | 7.58 | 7.18 | 1.34% | 1,605 |
| Apr 1, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.09 | -3.61% | 1,009 |
| Mar 31, 2026 | 7.49 | 7.76 | 7.49 | 7.76 | 7.35 | 4.86% | 2,036 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.38 | 7.40 | 7.01 | -4.27% | 1,583 |
| Mar 27, 2026 | 7.69 | 7.73 | 7.69 | 7.73 | 7.32 | -1.47% | 7 |
| Mar 25, 2026 | 7.76 | 7.85 | 7.76 | 7.85 | 7.43 | 1.23% | 973 |
| Mar 24, 2026 | 7.62 | 7.79 | 7.51 | 7.75 | 7.34 | -1.52% | 426 |
| Mar 23, 2026 | 7.75 | 7.95 | 7.46 | 7.87 | 7.46 | -1.50% | 2,031 |
| Mar 20, 2026 | 8.29 | 8.29 | 7.99 | 7.99 | 7.57 | -5.56% | 372 |
| Mar 18, 2026 | 8.45 | 8.46 | 8.45 | 8.46 | 8.02 | 0.83% | 1,635 |
| Mar 17, 2026 | 8.48 | 8.54 | 8.39 | 8.39 | 7.95 | -0.83% | 1,946 |