Instone Real Estate Group SE (LON:0ZQ7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.66
+0.04 (0.71%)
Nov 10, 2026, 4:25 PM GMT
LON:0ZQ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.66 | 5.68 | 5.60 | 5.66 | 5.66 | 0.71% | 300 |
| Nov 9, 2026 | 5.72 | 5.72 | 5.52 | 5.62 | 5.62 | -0.71% | 8,195 |
| Nov 6, 2026 | 5.58 | 5.66 | 5.52 | 5.66 | 5.66 | -1.74% | 5,354 |
| Nov 5, 2026 | 5.42 | 5.76 | 5.42 | 5.76 | 5.76 | 4.89% | 22,148 |
| Nov 4, 2026 | 5.56 | 5.58 | 5.40 | 5.49 | 5.49 | 0.21% | 20,725 |
| Nov 3, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.40% | 3,998 |
| Nov 2, 2026 | 5.53 | 5.58 | 5.46 | 5.50 | 5.50 | 0.04% | 8,765 |
| Oct 30, 2026 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | -3.32% | 27,589 |
| Oct 29, 2026 | 5.70 | 5.74 | 5.64 | 5.69 | 5.69 | -1.91% | 2,260 |
| Oct 28, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.89% | 95,222 |
| Oct 27, 2026 | 5.84 | 5.90 | 5.84 | 5.85 | 5.85 | 0.21% | 4,921 |
| Oct 26, 2026 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | - | 286 |
| Oct 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.35% | 2 |
| Oct 22, 2026 | 5.98 | 5.98 | 5.92 | 5.92 | 5.92 | -1.47% | 11 |
| Oct 21, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.14% | 11,352 |
| Oct 20, 2026 | 6.04 | 6.04 | 5.98 | 6.00 | 6.00 | -0.02% | 24,805 |
| Oct 19, 2026 | 6.02 | 6.02 | 5.90 | 6.00 | 6.00 | 4.90% | 16,698 |
| Oct 16, 2026 | 5.78 | 5.78 | 5.72 | 5.72 | 5.72 | -0.68% | 10,042 |
| Oct 15, 2026 | 5.68 | 5.80 | 5.68 | 5.76 | 5.76 | 0.17% | 11,838 |
| Oct 14, 2026 | 5.92 | 5.92 | 5.75 | 5.75 | 5.75 | -4.96% | 212 |
| Oct 13, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 175,687 |
| Oct 12, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 2.39% | 2,108 |
| Oct 9, 2026 | 5.82 | 5.86 | 5.80 | 5.86 | 5.86 | - | 82,488 |
| Oct 8, 2026 | 5.99 | 6.02 | 5.80 | 5.86 | 5.86 | -2.33% | 1,307 |
| Oct 7, 2026 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | -2.91% | 27,605 |
| Oct 6, 2026 | 6.15 | 6.18 | 6.10 | 6.18 | 6.18 | -0.86% | 203,352 |
| Oct 5, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | -2.14% | 6,201 |
| Oct 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.00% | 50 |
| Oct 1, 2026 | 6.47 | 6.50 | 6.42 | 6.50 | 6.50 | -0.31% | 4,826 |
| Sep 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.95% | 2 |
| Sep 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.68% | 10 |
| Sep 28, 2026 | 6.56 | 6.64 | 6.54 | 6.54 | 6.54 | -1.80% | 918 |
| Sep 25, 2026 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 0.15% | 177,465 |
| Sep 24, 2026 | 6.64 | 6.65 | 6.62 | 6.65 | 6.65 | -1.48% | 174,301 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.75 | 6.75 | 6.75 | -1.32% | 200 |
| Sep 22, 2026 | 6.40 | 6.84 | 6.40 | 6.84 | 6.84 | 7.38% | 13,854 |
| Sep 21, 2026 | 5.98 | 6.40 | 5.94 | 6.37 | 6.37 | 5.92% | 12,921 |
| Sep 18, 2026 | 6.32 | 6.32 | 6.00 | 6.01 | 6.01 | -2.37% | 30,645 |
| Sep 17, 2026 | 6.26 | 6.26 | 6.14 | 6.16 | 6.16 | 0.65% | 41,952 |
| Sep 16, 2026 | 6.20 | 6.30 | 6.10 | 6.12 | 6.12 | -1.61% | 16,879 |
| Sep 15, 2026 | 6.70 | 6.70 | 6.12 | 6.22 | 6.22 | -6.61% | 10,619 |
| Sep 14, 2026 | 6.86 | 6.86 | 6.66 | 6.66 | 6.66 | 2.15% | 3,007 |
| Sep 11, 2026 | 6.98 | 6.98 | 6.52 | 6.52 | 6.52 | -4.40% | 3,946 |
| Sep 10, 2026 | 7.04 | 7.04 | 6.82 | 6.82 | 6.82 | -1.73% | 1,940 |
| Sep 9, 2026 | 7.10 | 7.14 | 6.94 | 6.94 | 6.94 | -2.80% | 2,406 |
| Sep 8, 2026 | 7.38 | 7.56 | 7.06 | 7.14 | 7.14 | -1.65% | 3,985 |
| Sep 7, 2026 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -2.94% | 4,937 |
| Sep 4, 2026 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | -0.53% | 1 |
| Sep 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.35% | 31,377 |
| Sep 2, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 274 |