Custodian Property Income REIT plc (LON:CREI)
London · Delayed Price · Currency is GBP · Price in GBX 85.16
+0.76 (0.90%)
Jan 27, 2026, 12:11 PM GMT
LON:CREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 86.80 | 86.90 | 83.20 | 84.90 | - | 0.59% | 25,611 |
| 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 | 84.65 | 87.90 | 86.20 | 86.30 | 86.30 | 0.35% | 430,942 |
| 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 |
| Jan 16, 2026 | 85.00 | 86.00 | 84.40 | 85.50 | 85.50 | - | 992,667 |
| Jan 15, 2026 | 85.00 | 87.12 | 84.00 | 85.50 | 85.50 | -0.81% | 634,777 |
| Jan 14, 2026 | 86.90 | 88.10 | 86.00 | 86.20 | 84.70 | -0.12% | 321,375 |
| Jan 13, 2026 | 86.20 | 87.14 | 84.10 | 86.30 | 84.80 | -0.23% | 283,432 |
| Jan 12, 2026 | 85.50 | 86.80 | 83.30 | 86.50 | 84.99 | 1.53% | 334,865 |
| Jan 9, 2026 | 86.00 | 86.00 | 83.00 | 85.20 | 83.72 | 1.07% | 557,528 |
| Jan 8, 2026 | 83.90 | 85.80 | 81.60 | 84.30 | 82.83 | 1.08% | 341,213 |
| Jan 7, 2026 | 83.00 | 84.50 | 81.20 | 83.40 | 81.95 | 0.36% | 697,599 |
| Jan 6, 2026 | 82.00 | 84.70 | 81.60 | 83.10 | 81.65 | 1.34% | 279,430 |
| Jan 5, 2026 | 83.40 | 83.90 | 82.00 | 82.00 | 80.57 | -1.68% | 238,892 |
| Jan 2, 2026 | 82.20 | 86.00 | 82.20 | 83.40 | 81.95 | -3.58% | 300,117 |
| Dec 31, 2025 | 83.00 | 86.50 | 81.00 | 86.50 | 84.99 | 3.47% | 307,643 |
| Dec 30, 2025 | 82.70 | 85.70 | 81.10 | 83.60 | 82.15 | -0.12% | 182,414 |
| Dec 29, 2025 | 85.40 | 85.50 | 81.10 | 83.70 | 82.24 | - | 708,296 |
| Dec 24, 2025 | 85.40 | 85.40 | 81.10 | 83.70 | 82.24 | 2.57% | 189,899 |
| Dec 23, 2025 | 81.10 | 85.40 | 81.10 | 81.60 | 80.18 | -1.69% | 189,888 |
| Dec 22, 2025 | 81.50 | 86.00 | 80.80 | 83.00 | 81.56 | -0.36% | 405,125 |
| Dec 19, 2025 | 81.40 | 83.60 | 80.70 | 83.30 | 81.85 | 1.83% | 1,088,919 |
| Dec 18, 2025 | 83.50 | 83.50 | 80.30 | 81.80 | 80.38 | -0.24% | 245,926 |
| Dec 17, 2025 | 83.40 | 83.60 | 80.00 | 82.00 | 80.57 | 1.36% | 247,658 |
| Dec 16, 2025 | 80.00 | 81.00 | 80.00 | 80.90 | 79.49 | 0.25% | 222,519 |
| Dec 15, 2025 | 80.60 | 83.50 | 80.00 | 80.70 | 79.30 | -0.49% | 760,428 |
| Dec 12, 2025 | 81.90 | 81.90 | 80.10 | 81.10 | 79.69 | 1.00% | 94,640 |
| Dec 11, 2025 | 80.10 | 83.60 | 79.88 | 80.30 | 78.90 | 0.37% | 343,837 |
| Dec 10, 2025 | 80.00 | 83.00 | 80.00 | 80.00 | 78.61 | -2.91% | 496,637 |
| Dec 9, 2025 | 82.00 | 83.02 | 80.10 | 82.40 | 80.97 | 0.37% | 1,295,220 |
| Dec 8, 2025 | 83.60 | 83.60 | 81.00 | 82.10 | 80.67 | 0.24% | 358,597 |
| Dec 5, 2025 | 82.60 | 83.50 | 80.10 | 81.90 | 80.47 | -0.97% | 215,699 |
| Dec 4, 2025 | 81.00 | 83.60 | 80.00 | 82.70 | 81.26 | 1.60% | 502,755 |
| Dec 3, 2025 | 82.00 | 83.60 | 80.00 | 81.40 | 79.98 | 1.62% | 807,010 |
| Dec 2, 2025 | 81.20 | 83.50 | 80.00 | 80.10 | 78.71 | -1.35% | 719,764 |
| Dec 1, 2025 | 80.40 | 81.90 | 80.00 | 81.20 | 79.79 | -0.98% | 577,165 |
| Nov 28, 2025 | 80.00 | 83.50 | 80.00 | 82.00 | 80.57 | 0.12% | 624,132 |
| Nov 27, 2025 | 81.40 | 83.20 | 80.10 | 81.90 | 80.47 | 1.74% | 297,376 |
| Nov 26, 2025 | 77.00 | 81.10 | 77.00 | 80.50 | 79.10 | 1.90% | 282,969 |
| Nov 25, 2025 | 78.00 | 80.40 | 77.20 | 79.00 | 77.63 | -0.25% | 342,247 |
| Nov 24, 2025 | 78.70 | 80.00 | 77.50 | 79.20 | 77.82 | 1.54% | 448,619 |
| Nov 21, 2025 | 77.50 | 78.80 | 77.50 | 78.00 | 76.64 | -1.02% | 798,414 |
| Nov 20, 2025 | 78.20 | 79.30 | 77.40 | 78.80 | 77.43 | -0.25% | 465,684 |
| Nov 19, 2025 | 81.80 | 81.80 | 78.20 | 79.00 | 77.63 | - | 614,183 |
| Nov 18, 2025 | 79.00 | 79.90 | 78.30 | 79.00 | 77.63 | -0.63% | 256,350 |
| Nov 17, 2025 | 81.80 | 81.80 | 78.20 | 79.50 | 78.12 | -0.13% | 417,182 |
| Nov 14, 2025 | 80.00 | 81.70 | 77.20 | 79.60 | 78.21 | -0.75% | 422,443 |