Custodian Property Income REIT plc CREI
LSE · United Kingdom · Finance
GBp 81.30-0.20 (-0.25%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 83.00 | +1.22% | GBp 81.00 | GBp 84.00 | GBp 81.00 | 1.19M |
| 2026-09-29 | GBp 82.00 | +1.49% | GBp 81.90 | GBp 82.60 | GBp 79.10 | 587.85K |
| 2026-09-28 | GBp 80.80 | +1.38% | GBp 82.00 | GBp 82.00 | GBp 79.10 | 301.79K |
| 2026-09-25 | GBp 79.70 | -0.50% | GBp 80.30 | GBp 82.30 | GBp 79.50 | 782.00K |
| 2026-09-24 | GBp 80.10 | -1.11% | GBp 81.00 | GBp 83.90 | GBp 80.10 | 516.07K |
| 2026-09-23 | GBp 81.00 | -0.25% | GBp 81.30 | GBp 82.32 | GBp 80.50 | 479.58K |
| 2026-09-22 | GBp 81.20 | -0.12% | GBp 80.90 | GBp 82.30 | GBp 80.20 | 846.94K |
| 2026-09-21 | GBp 81.30 | +0.87% | GBp 81.40 | GBp 83.40 | GBp 80.00 | 787.36K |
| 2026-09-18 | GBp 80.60 | -0.62% | GBp 80.90 | GBp 81.60 | GBp 78.10 | 591.57K |
| 2026-09-17 | GBp 81.10 | +0.50% | GBp 80.40 | GBp 81.60 | GBp 79.90 | 462.62K |
| 2026-09-16 | GBp 80.70 | +0.25% | GBp 81.10 | GBp 81.20 | GBp 80.10 | 636.06K |
| 2026-09-15 | GBp 80.50 | +1.39% | GBp 80.00 | GBp 80.90 | GBp 78.40 | 593.78K |
| 2026-09-14 | GBp 79.40 | -2.22% | GBp 80.80 | GBp 81.40 | GBp 79.40 | 824.01K |
| 2026-09-11 | GBp 81.20 | +0.37% | GBp 81.30 | GBp 82.77 | GBp 80.00 | 540.18K |
| 2026-09-10 | GBp 80.90 | -1.46% | GBp 82.00 | GBp 83.20 | GBp 80.90 | 1.12M |
| 2026-09-09 | GBp 82.10 | -1.91% | GBp 82.30 | GBp 84.00 | GBp 82.00 | 1.09M |
| 2026-09-08 | GBp 83.70 | 0.00% | GBp 83.90 | GBp 84.06 | GBp 82.00 | 596.48K |
| 2026-09-07 | GBp 83.70 | +1.09% | GBp 82.00 | GBp 84.10 | GBp 82.00 | 815.97K |
| 2026-09-04 | GBp 82.80 | -0.12% | GBp 82.90 | GBp 83.80 | GBp 81.20 | 904.28K |
| 2026-09-03 | GBp 82.90 | +2.09% | GBp 81.00 | GBp 83.00 | GBp 80.50 | 818.09K |
| 2026-09-02 | GBp 81.20 | 0.00% | GBp 81.10 | GBp 82.90 | GBp 80.30 | 600.56K |
| 2026-09-01 | GBp 81.20 | -0.49% | GBp 80.50 | GBp 83.90 | GBp 80.30 | 595.96K |
| 2026-08-28 | GBp 81.60 | +0.74% | GBp 81.10 | GBp 84.60 | GBp 80.50 | 623.60K |
| 2026-08-27 | GBp 81.00 | -0.61% | GBp 81.40 | GBp 85.00 | GBp 80.50 | 324.35K |
| 2026-08-26 | GBp 81.50 | +0.37% | GBp 81.50 | GBp 82.60 | GBp 80.50 | 524.42K |
| 2026-08-25 | GBp 81.20 | -1.81% | GBp 82.80 | GBp 84.90 | GBp 80.50 | 738.95K |
| 2026-08-24 | GBp 82.70 | +2.10% | GBp 80.80 | GBp 82.70 | GBp 80.60 | 899.45K |
| 2026-08-21 | GBp 81.00 | -1.46% | GBp 81.50 | GBp 83.00 | GBp 80.60 | 684.76K |
| 2026-08-20 | GBp 82.20 | -0.96% | GBp 86.60 | GBp 86.60 | GBp 81.50 | 281.25K |
| 2026-08-19 | GBp 83.00 | -0.48% | GBp 82.40 | GBp 86.40 | GBp 82.00 | 358.67K |
| 2026-08-18 | GBp 83.40 | +1.46% | GBp 82.30 | GBp 83.70 | GBp 82.30 | 302.58K |
| 2026-08-17 | GBp 82.20 | -0.84% | GBp 83.00 | GBp 83.90 | GBp 82.00 | 342.65K |
| 2026-08-14 | GBp 82.90 | -0.24% | GBp 83.40 | GBp 89.30 | GBp 81.90 | 491.21K |
| 2026-08-13 | GBp 83.10 | -0.48% | GBp 82.80 | GBp 86.50 | GBp 82.00 | 476.59K |
| 2026-08-12 | GBp 83.50 | +0.85% | GBp 82.80 | GBp 86.60 | GBp 80.60 | 291.86K |
| 2026-08-11 | GBp 82.80 | +0.61% | GBp 84.30 | GBp 85.20 | GBp 82.10 | 326.88K |
| 2026-08-10 | GBp 82.30 | +0.24% | GBp 83.00 | GBp 85.00 | GBp 82.10 | 1.36M |
| 2026-08-07 | GBp 82.10 | -0.48% | GBp 88.40 | GBp 88.60 | GBp 81.09 | 1.04M |
| 2026-08-06 | GBp 82.50 | -1.90% | GBp 84.70 | GBp 84.70 | GBp 82.00 | 1.08M |
| 2026-08-05 | GBp 84.10 | -1.29% | GBp 85.20 | GBp 90.30 | GBp 84.10 | 303.15K |
| 2026-08-04 | GBp 85.20 | -1.39% | GBp 86.60 | GBp 88.90 | GBp 85.20 | 781.51K |
| 2026-08-03 | GBp 86.40 | -0.12% | GBp 90.70 | GBp 91.40 | GBp 85.90 | 512.44K |
| 2026-07-31 | GBp 86.50 | -0.12% | GBp 90.30 | GBp 90.80 | GBp 86.00 | 679.29K |
| 2026-07-30 | GBp 86.60 | +0.23% | GBp 86.10 | GBp 91.10 | GBp 84.00 | 1.43M |
| 2026-07-29 | GBp 86.40 | -0.58% | GBp 86.90 | GBp 88.00 | GBp 86.05 | 539.70K |
| 2026-07-28 | GBp 86.90 | -1.25% | GBp 88.00 | GBp 89.00 | GBp 86.90 | 253.33K |
| 2026-07-27 | GBp 88.00 | -0.34% | GBp 87.50 | GBp 89.00 | GBp 87.40 | 690.40K |
| 2026-07-24 | GBp 88.30 | +0.11% | GBp 87.40 | GBp 92.50 | GBp 87.40 | 177.38K |
| 2026-07-23 | GBp 88.20 | -1.56% | GBp 87.50 | GBp 91.00 | GBp 87.40 | 109.39K |
| 2026-07-22 | GBp 89.60 | -0.99% | GBp 87.50 | GBp 92.70 | GBp 87.40 | 1.17M |
| 2026-07-21 | GBp 90.50 | +1.34% | GBp 87.50 | GBp 92.40 | GBp 87.50 | 449.94K |
| 2026-07-20 | GBp 89.30 | -0.78% | GBp 90.00 | GBp 92.60 | GBp 88.07 | 434.75K |
| 2026-07-17 | GBp 90.00 | +0.11% | GBp 86.70 | GBp 91.00 | GBp 86.40 | 434.87K |
| 2026-07-16 | GBp 89.90 | +1.01% | GBp 87.70 | GBp 90.00 | GBp 84.70 | 935.10K |
| 2026-07-15 | GBp 89.00 | -0.22% | GBp 89.20 | GBp 90.00 | GBp 86.50 | 449.18K |
| 2026-07-14 | GBp 89.20 | +0.45% | GBp 88.00 | GBp 89.50 | GBp 85.00 | 281.94K |
| 2026-07-13 | GBp 88.80 | -0.89% | GBp 89.50 | GBp 90.00 | GBp 86.90 | 226.06K |
| 2026-07-10 | GBp 89.60 | -0.22% | GBp 88.60 | GBp 90.00 | GBp 86.40 | 356.25K |
| 2026-07-09 | GBp 89.80 | +0.11% | GBp 88.90 | GBp 91.00 | GBp 86.70 | 475.21K |
| 2026-07-08 | GBp 89.70 | +0.22% | GBp 89.50 | GBp 91.10 | GBp 86.80 | 420.19K |
| 2026-07-07 | GBp 89.50 | +3.47% | GBp 88.60 | GBp 91.10 | GBp 86.60 | 179.59K |
| 2026-07-06 | GBp 86.50 | -1.70% | GBp 87.60 | GBp 90.00 | GBp 86.50 | 184.95K |
| 2026-07-03 | GBp 88.00 | -0.79% | GBp 91.10 | GBp 91.10 | GBp 86.60 | 201.49K |
| 2026-07-02 | GBp 88.70 | +1.14% | GBp 88.10 | GBp 91.10 | GBp 86.50 | 270.92K |
| 2026-07-01 | GBp 87.70 | +0.11% | GBp 87.90 | GBp 90.40 | GBp 86.70 | 252.29K |
| 2026-06-30 | GBp 87.60 | -0.34% | GBp 88.30 | GBp 90.90 | GBp 86.60 | 295.26K |
| 2026-06-29 | GBp 87.90 | +1.03% | GBp 86.80 | GBp 91.30 | GBp 86.80 | 409.29K |
| 2026-06-26 | GBp 87.00 | 0.00% | GBp 90.00 | GBp 90.00 | GBp 86.10 | 450.13K |
| 2026-06-25 | GBp 87.00 | -0.57% | GBp 87.50 | GBp 88.20 | GBp 85.70 | 824.31K |
| 2026-06-24 | GBp 87.50 | +0.81% | GBp 85.10 | GBp 89.90 | GBp 85.00 | 722.61K |
| 2026-06-23 | GBp 86.80 | +1.28% | GBp 85.30 | GBp 87.00 | GBp 83.30 | 792.24K |
| 2026-06-22 | GBp 85.70 | -2.28% | GBp 87.40 | GBp 91.90 | GBp 85.70 | 621.22K |
| 2026-06-19 | GBp 87.70 | -3.52% | GBp 91.90 | GBp 91.90 | GBp 87.69 | 2.85M |
| 2026-06-18 | GBp 90.90 | +3.41% | GBp 88.70 | GBp 91.90 | GBp 87.10 | 628.54K |
| 2026-06-17 | GBp 87.90 | -0.68% | GBp 87.80 | GBp 89.50 | GBp 87.00 | 168.34K |
| 2026-06-16 | GBp 88.50 | -0.90% | GBp 89.00 | GBp 90.60 | GBp 87.80 | 495.22K |
| 2026-06-15 | GBp 89.30 | +0.34% | GBp 90.20 | GBp 90.70 | GBp 87.10 | 366.78K |
| 2026-06-12 | GBp 89.00 | +1.95% | GBp 87.00 | GBp 90.70 | GBp 87.00 | 566.86K |
| 2026-06-11 | GBp 87.30 | -0.23% | GBp 88.00 | GBp 88.00 | GBp 86.80 | 559.92K |
| 2026-06-10 | GBp 87.50 | -0.57% | GBp 86.70 | GBp 90.20 | GBp 86.70 | 632.95K |
| 2026-06-09 | GBp 88.00 | -1.12% | GBp 90.50 | GBp 90.50 | GBp 87.00 | 217.68K |
| 2026-06-08 | GBp 89.00 | +0.91% | GBp 86.70 | GBp 90.10 | GBp 86.70 | 329.69K |
| 2026-06-05 | GBp 88.20 | -1.34% | GBp 86.70 | GBp 90.50 | GBp 86.70 | 259.13K |
| 2026-06-04 | GBp 89.40 | +2.64% | GBp 88.30 | GBp 91.10 | GBp 85.00 | 920.33K |
| 2026-06-03 | GBp 87.10 | 0.00% | GBp 87.90 | GBp 88.30 | GBp 86.50 | 415.19K |
| 2026-06-02 | GBp 87.10 | -1.02% | GBp 87.90 | GBp 88.50 | GBp 85.30 | 858.01K |
| 2026-06-01 | GBp 88.00 | +1.50% | GBp 87.30 | GBp 88.40 | GBp 84.30 | 640.81K |
| 2026-05-29 | GBp 86.70 | 0.00% | GBp 87.10 | GBp 87.30 | GBp 86.10 | 303.89K |
| 2026-05-28 | GBp 86.70 | -0.23% | GBp 85.60 | GBp 87.90 | GBp 85.60 | 463.63K |
| 2026-05-27 | GBp 86.90 | +2.24% | GBp 86.30 | GBp 87.20 | GBp 84.70 | 1.08M |