Custodian Property Income REIT plc (LON:CREI)
London · Delayed Price · Currency is GBP · Price in GBX 81.90
-0.10 (-0.12%)
May 11, 2026, 4:37 PM GMT
LON:CREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 82.00 | 84.20 | 81.10 | 81.36 | - | -0.78% | 245,247 |
| 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 | 85.10 | 81.70 | 82.60 | 82.60 | -3.73% | 372,085 |
| May 1, 2026 | 85.80 | 86.10 | 82.80 | 85.80 | 85.80 | 2.39% | 135,072 |
| Apr 30, 2026 | 84.70 | 84.70 | 81.10 | 83.80 | 83.80 | 0.84% | 451,953 |
| 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 |
| Apr 8, 2026 | 84.70 | 87.20 | 82.40 | 86.20 | 84.64 | 3.61% | 456,986 |
| Apr 7, 2026 | 83.40 | 84.80 | 81.90 | 83.20 | 81.70 | 1.09% | 467,924 |
| Apr 2, 2026 | 81.30 | 83.30 | 80.60 | 82.30 | 80.81 | 0.37% | 401,078 |
| Apr 1, 2026 | 80.80 | 83.00 | 80.10 | 82.00 | 80.52 | 2.63% | 774,911 |
| Mar 31, 2026 | 78.60 | 82.30 | 77.60 | 79.90 | 78.46 | - | 572,965 |
| Mar 30, 2026 | 79.30 | 80.00 | 77.30 | 79.90 | 78.46 | 0.63% | 234,454 |
| Mar 27, 2026 | 78.50 | 80.00 | 77.80 | 79.40 | 77.97 | 1.28% | 540,123 |
| Mar 26, 2026 | 78.00 | 81.60 | 77.00 | 78.40 | 76.98 | 0.90% | 761,889 |
| Mar 25, 2026 | 81.00 | 81.00 | 77.70 | 77.70 | 76.30 | -0.38% | 585,259 |
| Mar 24, 2026 | 78.00 | 80.50 | 77.72 | 78.00 | 76.59 | 1.43% | 631,203 |
| Mar 23, 2026 | 79.90 | 81.80 | 76.90 | 76.90 | 75.51 | -3.87% | 996,281 |
| Mar 20, 2026 | 82.90 | 84.30 | 80.00 | 80.00 | 78.56 | -2.56% | 749,537 |
| Mar 19, 2026 | 84.00 | 86.20 | 82.00 | 82.10 | 80.62 | -2.26% | 517,778 |
| Mar 18, 2026 | 85.20 | 86.60 | 83.60 | 84.00 | 82.48 | -0.94% | 533,748 |
| Mar 17, 2026 | 86.00 | 86.70 | 83.30 | 84.80 | 83.27 | -0.12% | 658,247 |
| Mar 16, 2026 | 84.40 | 86.00 | 83.20 | 84.90 | 83.37 | 0.59% | 479,234 |
| Mar 13, 2026 | 87.00 | 87.00 | 82.96 | 84.40 | 82.88 | -0.47% | 280,701 |
| Mar 12, 2026 | 85.00 | 87.80 | 84.00 | 84.80 | 83.27 | -0.24% | 339,859 |
| Mar 11, 2026 | 85.40 | 87.80 | 85.00 | 85.00 | 83.47 | -0.93% | 416,321 |
| Mar 10, 2026 | 85.50 | 87.60 | 84.20 | 85.80 | 84.25 | 1.78% | 342,942 |
| Mar 9, 2026 | 83.00 | 84.90 | 80.90 | 84.30 | 82.78 | 0.36% | 647,359 |
| Mar 6, 2026 | 87.60 | 87.90 | 84.00 | 84.00 | 82.48 | -2.89% | 418,724 |
| Mar 5, 2026 | 87.80 | 87.90 | 86.00 | 86.50 | 84.94 | 0.12% | 581,831 |
| Mar 4, 2026 | 85.10 | 87.90 | 85.00 | 86.40 | 84.84 | 0.70% | 453,669 |
| Mar 3, 2026 | 86.20 | 88.60 | 85.00 | 85.80 | 84.25 | -1.94% | 454,426 |
| Mar 2, 2026 | 87.20 | 90.10 | 85.70 | 87.50 | 85.92 | 0.23% | 1,439,428 |
| Feb 27, 2026 | 88.00 | 90.60 | 87.20 | 87.30 | 85.72 | -1.36% | 483,357 |
| Feb 26, 2026 | 89.40 | 91.00 | 88.10 | 88.50 | 86.90 | -0.45% | 725,105 |