Custodian Property Income REIT plc (LON:CREI)
London · Delayed Price · Currency is GBP · Price in GBX 81.50
+0.30 (0.37%)
Aug 26, 2026, 4:35 PM GMT
LON:CREI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 90.00 | 92.60 | 88.07 | 89.30 | 87.71 | -0.78% | 434,748 |
| Jul 17, 2026 | 86.70 | 91.00 | 86.40 | 90.00 | 88.39 | 0.11% | 434,868 |
| Jul 16, 2026 | 87.70 | 90.00 | 84.70 | 89.90 | 88.30 | 1.01% | 935,100 |
| Jul 15, 2026 | 89.20 | 90.00 | 86.50 | 89.00 | 87.41 | -0.22% | 449,185 |
| Jul 14, 2026 | 88.00 | 89.50 | 85.00 | 89.20 | 87.61 | 0.45% | 281,938 |
| Jul 13, 2026 | 89.50 | 90.00 | 86.90 | 88.80 | 87.22 | -0.89% | 226,061 |
| Jul 10, 2026 | 88.60 | 90.00 | 86.40 | 89.60 | 88.00 | -0.22% | 356,245 |
| Jul 9, 2026 | 88.90 | 91.00 | 86.70 | 89.80 | 88.20 | 0.11% | 475,210 |
| Jul 8, 2026 | 89.50 | 91.10 | 86.80 | 89.70 | 88.10 | 0.22% | 420,189 |
| Jul 7, 2026 | 88.60 | 91.10 | 86.60 | 89.50 | 87.90 | 3.47% | 179,592 |
| Jul 6, 2026 | 87.60 | 90.00 | 86.50 | 86.50 | 84.96 | -1.70% | 184,954 |
| Jul 3, 2026 | 91.10 | 91.10 | 86.60 | 88.00 | 86.43 | -0.79% | 201,491 |
| Jul 2, 2026 | 88.10 | 91.10 | 86.50 | 88.70 | 87.12 | 1.14% | 270,922 |
| Jul 1, 2026 | 87.90 | 90.40 | 86.70 | 87.70 | 86.14 | 0.11% | 252,295 |
| Jun 30, 2026 | 88.30 | 90.90 | 86.60 | 87.60 | 86.04 | -0.34% | 295,256 |
| Jun 29, 2026 | 86.80 | 91.30 | 86.80 | 87.90 | 86.33 | 1.03% | 409,294 |
| Jun 26, 2026 | 90.00 | 90.00 | 86.10 | 87.00 | 85.45 | - | 450,128 |
| Jun 25, 2026 | 87.50 | 88.20 | 85.70 | 87.00 | 85.45 | -0.57% | 824,308 |
| Jun 24, 2026 | 85.10 | 89.90 | 85.00 | 87.50 | 85.94 | 0.81% | 722,605 |
| Jun 23, 2026 | 85.30 | 87.00 | 83.30 | 86.80 | 85.25 | 1.28% | 792,240 |
| Jun 22, 2026 | 87.40 | 91.90 | 85.70 | 85.70 | 84.17 | -2.28% | 621,217 |
| Jun 19, 2026 | 91.90 | 91.90 | 87.69 | 87.70 | 86.14 | -3.52% | 2,852,058 |
| Jun 18, 2026 | 88.70 | 91.90 | 87.10 | 90.90 | 89.28 | 3.41% | 628,545 |