Custodian Property Income REIT plc (LON:CREI)
London · Delayed Price · Currency is GBP · Price in GBX 87.70
-3.20 (-3.52%)
Jun 19, 2026, 4:58 PM GMT
LON:CREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 91.90 | 91.90 | 88.90 | 90.50 | - | -0.44% | 90,330 |
| Jun 18, 2026 | 88.70 | 91.90 | 87.10 | 90.90 | 90.90 | 3.41% | 628,545 |
| Jun 17, 2026 | 87.80 | 89.50 | 87.00 | 87.90 | 87.90 | -0.68% | 168,338 |
| Jun 16, 2026 | 89.00 | 90.60 | 87.80 | 88.50 | 88.50 | -0.90% | 495,222 |
| Jun 15, 2026 | 90.17 | 90.20 | 89.20 | 89.30 | 89.30 | 0.34% | 366,759 |
| Jun 12, 2026 | 87.00 | 90.70 | 87.00 | 89.00 | 89.00 | 1.95% | 566,856 |
| Jun 11, 2026 | 88.00 | 88.00 | 86.80 | 87.30 | 87.30 | -0.23% | 559,922 |
| Jun 10, 2026 | 86.70 | 90.20 | 86.70 | 87.50 | 87.50 | -0.57% | 632,953 |
| Jun 9, 2026 | 90.50 | 90.50 | 87.00 | 88.00 | 88.00 | -1.12% | 217,678 |
| Jun 8, 2026 | 86.70 | 90.10 | 86.70 | 89.00 | 89.00 | 0.91% | 329,684 |
| Jun 5, 2026 | 86.70 | 90.50 | 86.70 | 88.20 | 88.20 | -1.34% | 259,133 |
| Jun 4, 2026 | 88.30 | 91.10 | 85.00 | 89.40 | 89.40 | 2.64% | 920,284 |
| Jun 3, 2026 | 87.90 | 88.30 | 86.50 | 87.10 | 87.10 | - | 415,194 |
| Jun 2, 2026 | 87.90 | 88.50 | 85.30 | 87.10 | 87.10 | -1.02% | 858,006 |
| Jun 1, 2026 | 87.30 | 88.40 | 84.30 | 88.00 | 88.00 | 1.50% | 640,814 |
| May 29, 2026 | 87.10 | 87.30 | 86.10 | 86.70 | 86.70 | - | 303,894 |
| May 28, 2026 | 85.60 | 87.90 | 85.60 | 86.70 | 86.70 | -0.23% | 463,634 |
| May 27, 2026 | 86.30 | 87.20 | 84.70 | 86.90 | 86.90 | 2.24% | 1,080,654 |
| May 26, 2026 | 86.00 | 86.30 | 83.80 | 85.00 | 85.00 | 0.12% | 353,296 |
| May 22, 2026 | 85.70 | 86.20 | 84.00 | 84.90 | 84.90 | -0.59% | 605,268 |
| May 21, 2026 | 84.10 | 86.30 | 82.80 | 85.40 | 85.40 | 0.59% | 421,583 |
| May 20, 2026 | 84.00 | 86.20 | 82.70 | 84.90 | 84.90 | 1.07% | 199,276 |
| May 19, 2026 | 84.10 | 86.20 | 82.90 | 84.00 | 84.00 | -0.24% | 300,926 |
| May 18, 2026 | 85.20 | 86.70 | 82.10 | 84.20 | 84.20 | 2.06% | 738,178 |
| May 15, 2026 | 85.10 | 85.40 | 81.50 | 82.50 | 82.50 | -1.79% | 372,488 |
| May 14, 2026 | 83.90 | 85.00 | 81.50 | 84.00 | 84.00 | 0.84% | 362,934 |
| May 13, 2026 | 82.80 | 83.90 | 81.10 | 83.30 | 83.30 | 1.83% | 583,643 |
| May 12, 2026 | 81.50 | 84.10 | 79.58 | 81.80 | 81.80 | -0.12% | 585,320 |
| May 11, 2026 | 82.40 | 84.20 | 80.80 | 81.90 | 81.90 | -0.12% | 349,886 |
| May 8, 2026 | 82.10 | 85.40 | 80.50 | 82.00 | 82.00 | -0.36% | 399,518 |
| May 7, 2026 | 85.40 | 85.60 | 81.70 | 82.30 | 82.30 | -1.20% | 1,032,048 |
| May 6, 2026 | 82.90 | 87.00 | 82.50 | 83.30 | 83.30 | 0.85% | 201,651 |
| May 5, 2026 | 84.30 | 87.70 | 81.70 | 82.60 | 82.60 | -3.73% | 372,103 |
| May 1, 2026 | 85.80 | 86.10 | 82.80 | 85.80 | 85.80 | 2.39% | 135,072 |
| Apr 30, 2026 | 84.70 | 85.10 | 81.10 | 83.80 | 83.80 | 2.70% | 451,962 |
| Apr 29, 2026 | 86.00 | 87.70 | 82.80 | 83.10 | 81.60 | -3.60% | 350,717 |
| Apr 28, 2026 | 85.70 | 87.68 | 84.10 | 86.20 | 84.64 | 0.58% | 261,521 |
| Apr 27, 2026 | 84.00 | 87.70 | 84.00 | 85.70 | 84.15 | 0.94% | 423,734 |
| Apr 24, 2026 | 86.80 | 88.70 | 84.20 | 84.90 | 83.37 | -1.51% | 344,432 |
| Apr 23, 2026 | 86.00 | 88.60 | 85.30 | 86.20 | 84.64 | 0.12% | 1,195,555 |
| Apr 22, 2026 | 87.00 | 88.70 | 86.10 | 86.10 | 84.55 | -1.26% | 349,564 |
| Apr 21, 2026 | 88.10 | 89.10 | 86.80 | 87.20 | 85.63 | 0.23% | 430,300 |
| Apr 20, 2026 | 88.90 | 91.10 | 85.40 | 87.00 | 85.43 | -2.14% | 813,810 |
| Apr 17, 2026 | 88.00 | 91.40 | 86.80 | 88.90 | 87.30 | 2.18% | 440,640 |
| Apr 16, 2026 | 87.20 | 89.40 | 85.80 | 87.00 | 85.43 | 0.23% | 324,348 |
| Apr 15, 2026 | 87.50 | 89.15 | 86.20 | 86.80 | 85.23 | -0.80% | 592,728 |
| Apr 14, 2026 | 88.90 | 89.40 | 87.00 | 87.50 | 85.92 | -0.34% | 292,406 |
| Apr 13, 2026 | 88.60 | 90.47 | 85.70 | 87.80 | 86.22 | -0.68% | 483,217 |
| Apr 10, 2026 | 87.40 | 88.60 | 84.60 | 88.40 | 86.80 | 1.84% | 501,520 |
| Apr 9, 2026 | 87.40 | 87.50 | 83.90 | 86.80 | 85.23 | 0.70% | 324,150 |