Custodian Property Income REIT plc (LON:CREI)
London · Delayed Price · Currency is GBP · Price in GBX 82.00
+1.20 (1.49%)
Sep 29, 2026, 4:35 PM GMT
LON:CREI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 81.90 | 82.60 | 80.10 | 82.00 | 82.00 | 1.49% | 587,848 |
| Sep 28, 2026 | 82.00 | 82.00 | 80.00 | 80.80 | 80.80 | 1.38% | 291,764 |
| Sep 25, 2026 | 81.22 | 80.70 | 79.70 | 79.70 | 79.70 | -0.50% | 782,005 |
| Sep 24, 2026 | 83.90 | 81.40 | 80.10 | 80.10 | 80.10 | -1.11% | 516,046 |
| Sep 23, 2026 | 81.07 | 81.30 | 80.80 | 81.00 | 81.00 | -0.25% | 479,578 |
| Sep 22, 2026 | 81.80 | 82.30 | 80.50 | 81.20 | 81.20 | -0.12% | 505,676 |
| Sep 21, 2026 | 81.76 | 81.60 | 80.00 | 81.30 | 81.30 | 0.87% | 787,356 |
| Sep 18, 2026 | 80.63 | 81.20 | 78.10 | 80.60 | 80.60 | -0.62% | 591,567 |
| Sep 17, 2026 | 81.60 | 81.40 | 80.40 | 81.10 | 81.10 | 0.50% | 462,622 |
| Sep 16, 2026 | 81.10 | 81.10 | 80.10 | 80.70 | 80.70 | 0.25% | 636,060 |
| Sep 15, 2026 | 80.00 | 80.90 | 79.90 | 80.50 | 80.50 | 1.39% | 593,778 |
| Sep 14, 2026 | 80.80 | 81.20 | 79.40 | 79.40 | 79.40 | -2.22% | 824,005 |
| Sep 11, 2026 | 82.77 | 81.90 | 80.40 | 81.20 | 81.20 | 0.37% | 540,183 |
| Sep 10, 2026 | 82.00 | 83.20 | 80.90 | 80.90 | 80.90 | -1.46% | 1,116,037 |
| Sep 9, 2026 | 82.30 | 84.00 | 82.00 | 82.10 | 82.10 | -1.91% | 1,085,336 |
| Sep 8, 2026 | 83.90 | 84.06 | 82.00 | 83.70 | 83.70 | - | 596,477 |
| Sep 7, 2026 | 82.00 | 84.10 | 82.00 | 83.70 | 83.70 | 1.09% | 500,712 |
| Sep 4, 2026 | 82.90 | 83.80 | 82.60 | 82.80 | 82.80 | -0.12% | 531,270 |
| Sep 3, 2026 | 81.00 | 83.00 | 80.50 | 82.90 | 82.90 | 2.09% | 818,090 |
| Sep 2, 2026 | 80.80 | 81.50 | 80.30 | 81.20 | 81.20 | - | 600,556 |
| Sep 1, 2026 | 80.50 | 83.90 | 80.30 | 81.20 | 81.20 | -0.49% | 595,956 |
| Aug 28, 2026 | 81.10 | 84.60 | 80.50 | 81.60 | 81.60 | 0.74% | 623,601 |
| Aug 27, 2026 | 81.40 | 85.00 | 80.50 | 81.00 | 81.00 | -0.61% | 324,348 |
| Aug 26, 2026 | 81.50 | 82.60 | 80.50 | 81.50 | 81.50 | 0.37% | 524,424 |
| Aug 25, 2026 | 82.80 | 84.90 | 80.50 | 81.20 | 81.20 | -1.81% | 738,949 |
| Aug 24, 2026 | 80.92 | 82.70 | 80.80 | 82.70 | 82.70 | 2.10% | 899,449 |
| Aug 21, 2026 | 81.58 | 82.00 | 80.60 | 81.00 | 81.00 | -1.46% | 558,616 |
| Aug 20, 2026 | 86.60 | 86.60 | 81.50 | 82.20 | 82.20 | -0.96% | 281,246 |
| Aug 19, 2026 | 82.82 | 83.70 | 82.40 | 83.00 | 83.00 | -0.48% | 358,666 |
| Aug 18, 2026 | 82.96 | 83.40 | 82.30 | 83.40 | 83.40 | 1.46% | 302,580 |
| Aug 17, 2026 | 83.04 | 83.80 | 82.20 | 82.20 | 82.20 | -0.84% | 342,644 |
| Aug 14, 2026 | 84.17 | 83.40 | 81.90 | 82.90 | 82.90 | -0.24% | 491,202 |
| Aug 13, 2026 | 85.92 | 84.00 | 82.80 | 83.10 | 83.10 | -0.48% | 188,732 |
| Aug 12, 2026 | 82.80 | 86.60 | 80.60 | 83.50 | 83.50 | 0.85% | 291,860 |
| Aug 11, 2026 | 84.30 | 85.20 | 82.10 | 82.80 | 82.80 | 0.61% | 326,878 |
| Aug 10, 2026 | 83.00 | 84.60 | 82.10 | 82.30 | 82.30 | 0.24% | 719,333 |
| Aug 7, 2026 | 88.40 | 88.60 | 81.09 | 82.10 | 82.10 | -0.48% | 1,040,770 |
| Aug 6, 2026 | 84.70 | 84.70 | 82.00 | 82.50 | 82.50 | -0.12% | 976,804 |
| Aug 5, 2026 | 85.20 | 90.30 | 84.10 | 84.10 | 82.60 | -1.29% | 303,148 |
| Aug 4, 2026 | 86.60 | 88.90 | 85.20 | 85.20 | 83.68 | -1.39% | 781,510 |
| Aug 3, 2026 | 90.70 | 91.40 | 85.90 | 86.40 | 84.86 | -0.12% | 512,436 |
| Jul 31, 2026 | 90.30 | 90.80 | 86.00 | 86.50 | 84.96 | -0.12% | 679,290 |
| Jul 30, 2026 | 86.10 | 91.10 | 84.00 | 86.60 | 85.06 | 0.23% | 1,434,955 |
| Jul 29, 2026 | 86.90 | 88.00 | 86.05 | 86.40 | 84.86 | -0.58% | 539,702 |
| Jul 28, 2026 | 88.00 | 89.00 | 86.90 | 86.90 | 85.35 | -1.25% | 253,332 |
| Jul 27, 2026 | 87.50 | 89.00 | 87.40 | 88.00 | 86.43 | -0.34% | 690,395 |
| Jul 24, 2026 | 87.40 | 92.50 | 87.40 | 88.30 | 86.73 | 0.11% | 177,379 |
| Jul 23, 2026 | 87.50 | 91.00 | 87.40 | 88.20 | 86.63 | -1.56% | 109,385 |
| Jul 22, 2026 | 87.50 | 92.70 | 87.40 | 89.60 | 88.00 | -0.99% | 1,165,029 |
| Jul 21, 2026 | 87.50 | 92.40 | 87.50 | 90.50 | 88.89 | 1.34% | 449,944 |