Custodian Property Income REIT plc (LON:CREI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 83.00
-0.20 (-0.24%)
Nov 6, 2026, 4:35 PM GMT
LON:CREI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 82.42 | 83.90 | 81.80 | 83.00 | 83.00 | -0.24% | 211,296 |
| Nov 5, 2026 | 85.10 | 85.30 | 83.20 | 83.20 | 83.20 | 0.12% | 373,946 |
| Nov 4, 2026 | 82.50 | 84.00 | 81.70 | 83.10 | 83.10 | 0.97% | 513,345 |
| Nov 3, 2026 | 82.80 | 85.70 | 82.10 | 82.30 | 82.30 | -0.96% | 324,606 |
| Nov 2, 2026 | 82.30 | 84.00 | 81.30 | 83.10 | 83.10 | 1.22% | 820,901 |
| Oct 30, 2026 | 82.50 | 82.70 | 81.97 | 82.10 | 82.10 | -0.73% | 623,289 |
| Oct 29, 2026 | 81.90 | 85.90 | 81.90 | 82.70 | 82.70 | 0.98% | 543,347 |
| Oct 28, 2026 | 82.00 | 85.80 | 81.50 | 81.90 | 81.90 | -0.12% | 331,541 |
| Oct 27, 2026 | 82.10 | 84.50 | 81.80 | 82.00 | 82.00 | -1.20% | 717,503 |
| Oct 26, 2026 | 82.30 | 84.50 | 82.00 | 83.00 | 83.00 | 0.24% | 718,772 |
| Oct 23, 2026 | 84.50 | 84.50 | 82.00 | 82.80 | 82.80 | - | 83,269 |
| Oct 22, 2026 | 84.40 | 84.40 | 80.60 | 82.80 | 82.80 | 0.98% | 430,792 |
| Oct 21, 2026 | 81.60 | 84.40 | 80.60 | 82.00 | 82.00 | 0.24% | 394,177 |
| Oct 20, 2026 | 81.40 | 84.00 | 80.60 | 81.80 | 81.80 | -0.12% | 254,852 |
| Oct 19, 2026 | 81.50 | 82.20 | 79.90 | 81.90 | 81.90 | -0.36% | 490,199 |
| Oct 16, 2026 | 82.20 | 82.20 | 81.40 | 82.20 | 82.20 | - | 416,720 |
| Oct 15, 2026 | 82.40 | 82.30 | 82.20 | 82.20 | 82.20 | 0.86% | 189,056 |
| Oct 14, 2026 | 80.87 | 82.20 | 81.20 | 81.50 | 81.50 | -0.37% | 341,016 |
| Oct 13, 2026 | 80.20 | 83.00 | 80.20 | 81.80 | 81.80 | 0.12% | 400,723 |
| Oct 12, 2026 | 82.00 | 81.70 | 80.80 | 81.70 | 81.70 | 0.99% | 367,899 |
| Oct 9, 2026 | 81.00 | 81.00 | 79.70 | 80.90 | 80.90 | 0.87% | 439,106 |
| Oct 8, 2026 | 80.20 | 80.90 | 79.90 | 80.20 | 80.20 | - | 404,081 |
| Oct 7, 2026 | 80.40 | 80.93 | 80.00 | 80.20 | 80.20 | -0.50% | 597,469 |
| Oct 6, 2026 | 84.00 | 84.00 | 80.20 | 80.60 | 80.60 | -0.25% | 230,299 |
| Oct 5, 2026 | 83.00 | 83.70 | 80.30 | 80.80 | 80.80 | -2.88% | 447,406 |
| Oct 2, 2026 | 82.15 | 84.00 | 81.60 | 83.20 | 83.20 | 2.34% | 1,186,391 |
| Oct 1, 2026 | 81.10 | 82.00 | 80.50 | 81.30 | 81.30 | -0.25% | 1,373,852 |
| Sep 30, 2026 | 81.00 | 83.70 | 81.00 | 83.00 | 81.50 | 1.22% | 1,175,154 |
| Sep 29, 2026 | 81.90 | 82.60 | 79.10 | 82.00 | 80.52 | 1.49% | 587,851 |
| Sep 28, 2026 | 82.00 | 82.00 | 79.10 | 80.80 | 79.34 | 1.38% | 301,788 |
| Sep 25, 2026 | 80.30 | 82.30 | 79.50 | 79.70 | 78.26 | -0.50% | 781,998 |
| Sep 24, 2026 | 81.00 | 83.90 | 80.10 | 80.10 | 78.65 | -1.11% | 516,066 |
| Sep 23, 2026 | 81.30 | 82.32 | 80.50 | 81.00 | 79.54 | -0.25% | 479,580 |
| Sep 22, 2026 | 80.90 | 82.30 | 80.20 | 81.20 | 79.73 | -0.12% | 846,935 |
| Sep 21, 2026 | 81.40 | 83.40 | 80.00 | 81.30 | 79.83 | 0.87% | 787,358 |
| Sep 18, 2026 | 80.90 | 81.60 | 78.10 | 80.60 | 79.14 | -0.62% | 591,574 |
| Sep 17, 2026 | 80.40 | 81.60 | 79.90 | 81.10 | 79.63 | 0.50% | 462,622 |
| Sep 16, 2026 | 81.10 | 81.20 | 80.10 | 80.70 | 79.24 | 0.25% | 636,062 |
| Sep 15, 2026 | 80.00 | 80.90 | 78.40 | 80.50 | 79.05 | 1.39% | 593,780 |
| Sep 14, 2026 | 80.80 | 81.40 | 79.40 | 79.40 | 77.97 | -2.22% | 824,007 |
| Sep 11, 2026 | 81.30 | 82.77 | 80.00 | 81.20 | 79.73 | 0.37% | 540,183 |
| Sep 10, 2026 | 82.00 | 83.20 | 80.90 | 80.90 | 79.44 | -1.46% | 1,116,037 |
| Sep 9, 2026 | 82.30 | 84.00 | 82.00 | 82.10 | 80.62 | -1.91% | 1,085,336 |
| Sep 8, 2026 | 83.90 | 84.06 | 82.00 | 83.70 | 82.19 | - | 596,477 |
| Sep 7, 2026 | 82.00 | 84.10 | 82.00 | 83.70 | 82.19 | 1.09% | 815,975 |
| Sep 4, 2026 | 82.90 | 83.80 | 81.20 | 82.80 | 81.30 | -0.12% | 904,275 |
| Sep 3, 2026 | 81.00 | 83.00 | 80.50 | 82.90 | 81.40 | 2.09% | 818,090 |
| Sep 2, 2026 | 81.10 | 82.90 | 80.30 | 81.20 | 79.73 | - | 600,556 |
| Sep 1, 2026 | 80.50 | 83.90 | 80.30 | 81.20 | 79.73 | -0.49% | 595,956 |
| Aug 28, 2026 | 81.10 | 84.60 | 80.50 | 81.60 | 80.13 | 0.74% | 623,601 |