Instone Real Estate Group SE (LON:0ZQ7)
London · Delayed Price · Currency is GBP · Price in EUR 7.62
-0.08 (-1.04%)
At close: Jun 26, 2026
LON:0ZQ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |