Custodian Property Income REIT plc (LON:CREI)
London · Delayed Price · Currency is GBP · Price in GBX 81.20
+0.60 (0.74%)
Nov 4, 2025, 4:35 PM BST
LON:CREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 80.22 | 82.40 | 79.20 | 81.20 | 81.20 | 0.74% | 816,779 |
| Nov 3, 2025 | 81.00 | 81.60 | 79.90 | 80.60 | 80.60 | 0.25% | 378,574 |
| Oct 31, 2025 | 83.60 | 83.60 | 76.30 | 80.40 | 80.40 | -0.50% | 352,442 |
| Oct 30, 2025 | 83.60 | 83.60 | 79.50 | 80.80 | 80.80 | -0.37% | 382,069 |
| Oct 29, 2025 | 80.60 | 81.70 | 79.90 | 81.10 | 81.10 | 0.25% | 383,930 |
| Oct 28, 2025 | 82.00 | 82.00 | 77.40 | 80.90 | 80.90 | 1.13% | 365,254 |
| Oct 27, 2025 | 76.60 | 81.20 | 76.60 | 80.00 | 80.00 | -0.74% | 145,396 |
| Oct 24, 2025 | 80.95 | 82.60 | 79.00 | 80.60 | 80.60 | 0.75% | 1,196,102 |
| Oct 23, 2025 | 76.20 | 82.00 | 76.20 | 80.00 | 80.00 | 2.04% | 562,744 |
| Oct 22, 2025 | 76.10 | 78.90 | 76.10 | 78.40 | 78.40 | 2.08% | 913,598 |
| Oct 21, 2025 | 82.20 | 82.20 | 76.10 | 76.80 | 76.80 | -0.39% | 417,870 |
| Oct 20, 2025 | 78.38 | 79.90 | 76.92 | 77.10 | 77.10 | 0.13% | 352,516 |
| Oct 17, 2025 | 77.17 | 81.40 | 76.40 | 77.00 | 77.00 | -1.03% | 516,986 |
| Oct 16, 2025 | 78.19 | 78.90 | 76.60 | 77.80 | 77.80 | 1.04% | 217,734 |
| Oct 15, 2025 | 77.76 | 82.20 | 76.10 | 77.00 | 77.00 | -1.16% | 1,114,540 |
| Oct 14, 2025 | 78.20 | 82.20 | 76.60 | 77.90 | 77.90 | -0.26% | 573,201 |
| Oct 13, 2025 | 77.08 | 79.90 | 76.70 | 78.10 | 78.10 | 1.17% | 259,635 |
| Oct 10, 2025 | 77.44 | 78.00 | 76.50 | 77.20 | 77.20 | 0.52% | 678,574 |
| Oct 9, 2025 | 78.40 | 78.40 | 76.60 | 76.80 | 76.80 | -0.52% | 668,572 |
| Oct 8, 2025 | 79.80 | 79.90 | 77.00 | 77.20 | 77.20 | -1.28% | 169,244 |
| Oct 7, 2025 | 77.10 | 80.00 | 77.10 | 78.20 | 78.20 | 0.13% | 578,674 |
| Oct 6, 2025 | 78.89 | 78.90 | 76.80 | 78.10 | 78.10 | -0.89% | 770,003 |
| Oct 3, 2025 | 79.68 | 80.00 | 78.78 | 78.80 | 78.80 | -1.13% | 857,974 |
| Oct 2, 2025 | 81.90 | 81.90 | 79.62 | 79.70 | 79.70 | 0.63% | 361,428 |
| Oct 1, 2025 | 80.79 | 81.00 | 79.20 | 79.20 | 79.20 | -2.22% | 837,126 |
| Sep 30, 2025 | 80.42 | 81.00 | 79.30 | 81.00 | 81.00 | 1.25% | 324,330 |
| Sep 29, 2025 | 79.00 | 80.90 | 79.00 | 80.00 | 80.00 | 0.25% | 764,870 |
| Sep 26, 2025 | 82.10 | 82.20 | 79.40 | 79.80 | 79.80 | - | 292,517 |
| Sep 25, 2025 | 81.82 | 82.20 | 77.70 | 79.80 | 79.80 | -1.48% | 226,558 |
| Sep 24, 2025 | 81.00 | 81.00 | 80.30 | 81.00 | 81.00 | -0.25% | 344,027 |
| Sep 23, 2025 | 81.08 | 82.20 | 80.10 | 81.20 | 81.20 | 1.75% | 620,989 |
| Sep 22, 2025 | 81.20 | 81.20 | 78.80 | 79.80 | 79.80 | -0.13% | 526,844 |
| Sep 19, 2025 | 81.10 | 81.10 | 78.80 | 79.90 | 79.90 | 0.50% | 486,412 |
| Sep 18, 2025 | 79.39 | 81.00 | 78.80 | 79.50 | 79.50 | - | 218,984 |
| Sep 17, 2025 | 81.00 | 81.00 | 78.90 | 79.50 | 79.50 | -0.50% | 467,007 |
| Sep 16, 2025 | 84.60 | 84.60 | 79.30 | 79.90 | 79.90 | -1.60% | 1,545,361 |
| Sep 15, 2025 | 80.00 | 81.33 | 79.80 | 81.20 | 81.20 | 1.00% | 1,365,555 |
| Sep 12, 2025 | 79.40 | 80.80 | 77.97 | 80.40 | 80.40 | 1.39% | 291,125 |
| Sep 11, 2025 | 79.19 | 79.30 | 79.00 | 79.30 | 79.30 | 0.25% | 646,909 |
| Sep 10, 2025 | 78.16 | 79.30 | 76.30 | 79.10 | 79.10 | -0.25% | 299,514 |
| Sep 9, 2025 | 77.60 | 80.00 | 77.60 | 79.30 | 79.30 | 1.41% | 514,182 |
| Sep 8, 2025 | 77.00 | 78.60 | 76.10 | 78.20 | 78.20 | 1.43% | 563,259 |
| Sep 5, 2025 | 75.73 | 77.10 | 75.20 | 77.10 | 77.10 | 1.85% | 328,334 |
| Sep 4, 2025 | 76.80 | 76.80 | 75.60 | 75.70 | 75.70 | -0.39% | 395,704 |
| Sep 3, 2025 | 76.00 | 76.00 | 75.19 | 76.00 | 76.00 | 0.66% | 850,161 |
| Sep 2, 2025 | 76.90 | 76.90 | 74.90 | 75.50 | 75.50 | -0.79% | 680,573 |
| Sep 1, 2025 | 76.30 | 76.50 | 75.90 | 76.10 | 76.10 | -0.13% | 514,624 |
| Aug 29, 2025 | 76.88 | 77.10 | 75.73 | 76.20 | 76.20 | -0.91% | 618,404 |
| Aug 28, 2025 | 76.90 | 77.20 | 76.19 | 76.90 | 76.90 | -0.26% | 368,611 |
| Aug 27, 2025 | 77.40 | 78.10 | 76.90 | 77.10 | 77.10 | -1.03% | 481,932 |