Custodian Property Income REIT plc (LON:CREI)
London · Delayed Price · Currency is GBP · Price in GBX 79.40
+1.00 (1.28%)
At close: Mar 27, 2026
LON:CREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.50 | 79.40 | 78.00 | 79.40 | 79.40 | 1.28% | 540,124 |
| Mar 26, 2026 | 78.00 | 81.60 | 77.00 | 78.40 | 78.40 | 0.90% | 761,889 |
| Mar 25, 2026 | 81.00 | 81.00 | 77.70 | 77.70 | 77.70 | -0.38% | 585,259 |
| Mar 24, 2026 | 78.00 | 80.50 | 77.72 | 78.00 | 78.00 | 1.43% | 631,203 |
| Mar 23, 2026 | 79.90 | 80.30 | 76.90 | 76.90 | 76.90 | -3.87% | 996,281 |
| Mar 20, 2026 | 82.90 | 84.30 | 80.00 | 80.00 | 80.00 | -2.56% | 749,537 |
| Mar 19, 2026 | 84.00 | 86.20 | 82.00 | 82.10 | 82.10 | -2.26% | 517,778 |
| Mar 18, 2026 | 85.20 | 86.60 | 83.60 | 84.00 | 84.00 | -0.94% | 533,748 |
| Mar 17, 2026 | 86.00 | 86.70 | 83.30 | 84.80 | 84.80 | -0.12% | 658,247 |
| Mar 16, 2026 | 84.40 | 86.00 | 83.20 | 84.90 | 84.90 | 0.59% | 479,234 |
| Mar 13, 2026 | 87.00 | 87.00 | 82.96 | 84.40 | 84.40 | -0.47% | 280,701 |
| Mar 12, 2026 | 85.00 | 87.80 | 84.00 | 84.80 | 84.80 | -0.24% | 339,859 |
| Mar 11, 2026 | 85.40 | 87.80 | 85.00 | 85.00 | 85.00 | -0.93% | 416,321 |
| Mar 10, 2026 | 85.50 | 87.60 | 84.20 | 85.80 | 85.80 | 1.78% | 342,942 |
| Mar 9, 2026 | 83.00 | 84.90 | 80.90 | 84.30 | 84.30 | 0.36% | 647,359 |
| Mar 6, 2026 | 87.60 | 87.90 | 84.00 | 84.00 | 84.00 | -2.89% | 418,724 |
| Mar 5, 2026 | 87.80 | 87.90 | 86.00 | 86.50 | 86.50 | 0.12% | 581,831 |
| Mar 4, 2026 | 85.10 | 87.90 | 85.00 | 86.40 | 86.40 | 0.70% | 453,669 |
| Mar 3, 2026 | 86.20 | 88.60 | 85.00 | 85.80 | 85.80 | -1.94% | 454,426 |
| Mar 2, 2026 | 87.20 | 90.10 | 85.70 | 87.50 | 87.50 | 0.23% | 1,439,428 |
| Feb 27, 2026 | 88.00 | 90.60 | 87.20 | 87.30 | 87.30 | -1.36% | 483,357 |
| Feb 26, 2026 | 89.40 | 91.00 | 88.10 | 88.50 | 88.50 | -0.45% | 725,105 |
| Feb 25, 2026 | 89.00 | 90.90 | 88.00 | 88.90 | 88.90 | 0.11% | 165,474 |
| Feb 24, 2026 | 90.00 | 90.00 | 88.40 | 88.80 | 88.80 | -0.22% | 282,594 |
| Feb 23, 2026 | 90.10 | 91.00 | 88.30 | 89.00 | 89.00 | 0.23% | 399,849 |
| Feb 20, 2026 | 91.00 | 91.00 | 88.30 | 88.80 | 88.80 | -0.78% | 546,605 |
| Feb 19, 2026 | 91.00 | 91.10 | 89.50 | 89.50 | 89.50 | -1.00% | 840,779 |
| Feb 18, 2026 | 90.10 | 91.00 | 89.50 | 90.40 | 90.40 | 0.22% | 649,741 |
| Feb 17, 2026 | 89.30 | 90.60 | 86.70 | 90.20 | 90.20 | 1.35% | 771,757 |
| Feb 16, 2026 | 89.30 | 89.60 | 88.80 | 89.00 | 89.00 | - | 350,254 |
| Feb 13, 2026 | 87.00 | 89.30 | 87.00 | 89.00 | 89.00 | 0.45% | 271,987 |
| Feb 12, 2026 | 86.00 | 90.20 | 86.00 | 88.60 | 88.60 | 0.68% | 690,977 |
| Feb 11, 2026 | 87.80 | 88.10 | 86.00 | 88.00 | 88.00 | 0.69% | 317,212 |
| Feb 10, 2026 | 88.00 | 88.00 | 86.00 | 87.40 | 87.40 | 1.04% | 428,729 |
| Feb 9, 2026 | 86.00 | 87.48 | 86.00 | 86.50 | 86.50 | -0.92% | 434,840 |
| Feb 6, 2026 | 86.40 | 88.00 | 84.70 | 87.30 | 87.30 | -0.23% | 245,148 |
| Feb 5, 2026 | 87.30 | 88.70 | 85.20 | 87.50 | 87.50 | - | 620,548 |
| Feb 4, 2026 | 87.50 | 87.50 | 84.90 | 87.50 | 87.50 | 1.74% | 223,190 |
| Feb 3, 2026 | 85.40 | 86.10 | 84.00 | 86.00 | 86.00 | 1.78% | 282,043 |
| Feb 2, 2026 | 87.50 | 87.50 | 82.70 | 84.50 | 84.50 | -0.35% | 369,860 |
| Jan 30, 2026 | 85.00 | 86.00 | 83.20 | 84.80 | 84.80 | -0.24% | 383,174 |
| Jan 29, 2026 | 84.00 | 87.50 | 83.30 | 85.00 | 85.00 | 0.24% | 335,739 |
| Jan 28, 2026 | 84.00 | 86.80 | 83.50 | 84.80 | 84.80 | -0.70% | 666,257 |
| Jan 27, 2026 | 86.90 | 88.00 | 83.20 | 85.40 | 85.40 | 1.18% | 414,911 |
| Jan 26, 2026 | 83.20 | 87.40 | 83.20 | 84.40 | 84.40 | 0.12% | 182,273 |
| Jan 23, 2026 | 83.00 | 87.50 | 83.00 | 84.30 | 84.30 | -2.32% | 404,354 |
| Jan 22, 2026 | 86.50 | 87.90 | 83.60 | 86.30 | 86.30 | 0.35% | 442,202 |
| Jan 21, 2026 | 86.00 | 86.50 | 84.60 | 86.00 | 86.00 | 0.58% | 223,752 |
| Jan 20, 2026 | 84.00 | 86.40 | 83.70 | 85.50 | 85.50 | -0.12% | 156,802 |
| Jan 19, 2026 | 84.00 | 86.50 | 84.00 | 85.60 | 85.60 | 0.12% | 143,502 |