Custodian Property Income REIT plc (LON:CREI)
London · Delayed Price · Currency is GBP · Price in GBX 86.50
-0.10 (-0.12%)
Jul 31, 2026, 1:46 PM GMT
LON:CREI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 90.30 | 90.80 | 86.00 | 86.60 | - | - | 233,514 |
| Jul 30, 2026 | 86.10 | 91.10 | 84.00 | 86.60 | 86.60 | 0.23% | 1,434,955 |
| Jul 29, 2026 | 86.90 | 88.00 | 86.05 | 86.40 | 86.40 | -0.58% | 539,702 |
| Jul 28, 2026 | 88.00 | 89.00 | 86.90 | 86.90 | 86.90 | -1.25% | 253,332 |
| Jul 27, 2026 | 87.50 | 89.00 | 87.40 | 88.00 | 88.00 | -0.34% | 690,395 |
| Jul 24, 2026 | 87.40 | 92.50 | 87.40 | 88.30 | 88.30 | 0.11% | 177,379 |
| Jul 23, 2026 | 87.50 | 91.00 | 87.40 | 88.20 | 88.20 | -1.56% | 109,385 |
| Jul 22, 2026 | 87.50 | 92.70 | 87.40 | 89.60 | 89.60 | -0.99% | 1,165,029 |
| Jul 21, 2026 | 87.50 | 92.40 | 87.50 | 90.50 | 90.50 | 1.34% | 449,944 |
| Jul 20, 2026 | 90.00 | 92.60 | 88.07 | 89.30 | 89.30 | -0.78% | 434,748 |
| Jul 17, 2026 | 86.70 | 91.00 | 86.40 | 90.00 | 90.00 | 0.11% | 434,868 |
| Jul 16, 2026 | 87.70 | 90.00 | 84.70 | 89.90 | 89.90 | 1.01% | 935,100 |
| Jul 15, 2026 | 89.20 | 89.60 | 87.40 | 89.00 | 89.00 | -0.22% | 329,397 |
| Jul 14, 2026 | 88.00 | 89.50 | 85.00 | 89.20 | 89.20 | 0.45% | 281,938 |
| Jul 13, 2026 | 89.50 | 90.00 | 86.90 | 88.80 | 88.80 | -0.89% | 224,805 |
| Jul 10, 2026 | 88.60 | 90.00 | 86.40 | 89.60 | 89.60 | -0.22% | 356,245 |
| Jul 9, 2026 | 88.90 | 91.00 | 86.70 | 89.80 | 89.80 | 0.11% | 471,225 |
| Jul 8, 2026 | 89.50 | 91.10 | 86.80 | 89.70 | 89.70 | 0.22% | 420,189 |
| Jul 7, 2026 | 88.60 | 91.10 | 86.60 | 89.50 | 89.50 | 3.47% | 179,592 |
| Jul 6, 2026 | 87.60 | 90.00 | 86.50 | 86.50 | 86.50 | -1.70% | 184,269 |
| Jul 3, 2026 | 91.10 | 91.10 | 86.60 | 88.00 | 88.00 | -0.79% | 201,491 |
| Jul 2, 2026 | 88.10 | 91.10 | 86.50 | 88.70 | 88.70 | 1.14% | 270,922 |
| Jul 1, 2026 | 87.90 | 90.40 | 86.70 | 87.70 | 87.70 | 0.11% | 252,295 |
| Jun 30, 2026 | 88.30 | 90.90 | 86.60 | 87.60 | 87.60 | -0.34% | 293,901 |
| Jun 29, 2026 | 86.80 | 91.30 | 86.80 | 87.90 | 87.90 | 1.03% | 409,294 |
| Jun 26, 2026 | 90.00 | 90.00 | 86.10 | 87.00 | 87.00 | - | 450,128 |
| Jun 25, 2026 | 87.50 | 88.20 | 85.70 | 87.00 | 87.00 | -0.57% | 824,308 |
| Jun 24, 2026 | 85.10 | 88.30 | 85.00 | 87.50 | 87.50 | 0.81% | 709,260 |
| Jun 23, 2026 | 85.30 | 87.00 | 83.30 | 86.80 | 86.80 | 1.28% | 792,240 |
| Jun 22, 2026 | 90.42 | 87.40 | 85.70 | 85.70 | 85.70 | -2.28% | 621,214 |
| Jun 19, 2026 | 91.90 | 91.90 | 87.69 | 87.70 | 87.70 | -3.52% | 2,852,058 |
| 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 |