Custodian Property Income REIT plc (LON:CREI)
London
· Delayed Price · Currency is GBP · Price in GBX 76.00
+0.50 (0.66%)
Sep 3, 2025, 5:15 PM BST
LON:CREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 76.80 | 76.80 | 75.19 | 76.00 | 76.00 | 0.66% | 536,647 |
| Sep 2, 2025 | 76.90 | 76.90 | 74.90 | 75.50 | 75.50 | -0.79% | 680,573 |
| Sep 1, 2025 | 76.30 | 76.50 | 75.90 | 76.10 | 76.10 | -0.13% | 514,624 |
| Aug 29, 2025 | 76.88 | 77.10 | 75.73 | 76.20 | 76.20 | -0.91% | 618,404 |
| Aug 28, 2025 | 76.90 | 77.20 | 76.19 | 76.90 | 76.90 | -0.26% | 368,611 |
| Aug 27, 2025 | 77.40 | 78.10 | 76.90 | 77.10 | 77.10 | -1.03% | 481,932 |
| Aug 26, 2025 | 78.45 | 78.90 | 77.50 | 77.90 | 77.90 | -1.39% | 507,596 |
| Aug 22, 2025 | 78.00 | 79.00 | 77.80 | 79.00 | 79.00 | 1.15% | 443,699 |
| Aug 21, 2025 | 81.50 | 81.50 | 77.50 | 78.10 | 78.10 | -0.64% | 202,048 |
| Aug 20, 2025 | 77.00 | 78.60 | 76.80 | 78.60 | 78.60 | 1.81% | 2,000,774 |
| Aug 19, 2025 | 81.10 | 81.40 | 76.80 | 77.20 | 77.20 | -0.26% | 421,568 |
| Aug 18, 2025 | 78.49 | 78.49 | 76.80 | 77.40 | 77.40 | - | 641,666 |
| Aug 15, 2025 | 80.95 | 81.30 | 77.00 | 77.40 | 77.40 | -0.64% | 664,928 |
| Aug 14, 2025 | 76.80 | 78.30 | 76.80 | 77.90 | 77.90 | 1.43% | 629,088 |
| Aug 13, 2025 | 76.80 | 79.40 | 76.80 | 76.80 | 76.80 | - | 343,758 |
| Aug 12, 2025 | 81.36 | 81.50 | 76.80 | 76.80 | 76.80 | -0.65% | 821,629 |
| Aug 11, 2025 | 81.30 | 81.40 | 76.90 | 77.30 | 77.30 | -0.13% | 1,349,370 |
| Aug 8, 2025 | 78.50 | 78.50 | 77.30 | 77.40 | 77.40 | -1.40% | 572,752 |
| Aug 7, 2025 | 78.20 | 79.50 | 77.30 | 78.50 | 78.50 | -0.25% | 684,434 |
| Aug 6, 2025 | 81.30 | 81.40 | 77.60 | 78.70 | 78.70 | -0.88% | 797,075 |
| Aug 5, 2025 | 78.31 | 81.40 | 77.60 | 79.40 | 79.40 | 0.76% | 447,348 |
| Aug 4, 2025 | 81.00 | 81.40 | 78.80 | 78.80 | 78.80 | -0.25% | 397,696 |
| Aug 1, 2025 | 79.00 | 81.30 | 79.00 | 79.00 | 79.00 | -0.25% | 372,758 |
| Jul 31, 2025 | 77.40 | 85.00 | 77.40 | 79.20 | 79.20 | -1.86% | 607,651 |
| Jul 30, 2025 | 81.50 | 84.50 | 80.70 | 80.70 | 79.20 | -1.10% | 556,286 |
| Jul 29, 2025 | 82.68 | 83.80 | 81.60 | 81.60 | 80.08 | -2.63% | 601,026 |
| Jul 28, 2025 | 81.19 | 84.40 | 80.70 | 83.80 | 82.24 | 3.58% | 517,016 |
| Jul 25, 2025 | 81.40 | 86.60 | 80.10 | 80.90 | 79.40 | -0.61% | 383,700 |
| Jul 24, 2025 | 81.60 | 81.60 | 78.20 | 81.40 | 79.89 | 0.12% | 335,452 |
| Jul 23, 2025 | 81.50 | 85.90 | 80.60 | 81.30 | 79.79 | -0.25% | 185,265 |
| Jul 22, 2025 | 80.70 | 84.20 | 80.50 | 81.50 | 79.99 | 0.25% | 1,114,475 |
| Jul 21, 2025 | 81.20 | 83.82 | 80.20 | 81.30 | 79.79 | - | 515,432 |
| Jul 18, 2025 | 81.49 | 84.80 | 80.60 | 81.30 | 79.79 | - | 185,680 |
| Jul 17, 2025 | 82.20 | 82.90 | 81.30 | 81.30 | 79.79 | -0.73% | 301,828 |
| Jul 16, 2025 | 81.90 | 82.53 | 81.50 | 81.90 | 80.38 | -0.97% | 532,344 |
| Jul 15, 2025 | 80.90 | 83.20 | 80.90 | 82.70 | 81.16 | 0.98% | 711,984 |
| Jul 14, 2025 | 83.63 | 85.60 | 80.77 | 81.90 | 80.38 | 1.74% | 360,400 |
| Jul 11, 2025 | 80.70 | 81.30 | 80.10 | 80.50 | 79.00 | -1.11% | 422,777 |
| Jul 10, 2025 | 81.80 | 82.50 | 80.00 | 81.40 | 79.89 | -0.25% | 298,906 |
| Jul 9, 2025 | 81.30 | 84.60 | 80.10 | 81.60 | 80.08 | 0.37% | 729,893 |
| Jul 8, 2025 | 80.47 | 81.30 | 79.00 | 81.30 | 79.79 | 0.62% | 915,423 |
| Jul 7, 2025 | 80.70 | 82.40 | 80.70 | 80.80 | 79.30 | -0.12% | 338,304 |
| Jul 4, 2025 | 81.19 | 81.70 | 80.60 | 80.90 | 79.40 | -0.86% | 347,621 |
| Jul 3, 2025 | 80.88 | 82.70 | 80.30 | 81.60 | 80.08 | 1.49% | 467,820 |
| Jul 2, 2025 | 80.80 | 82.63 | 80.40 | 80.40 | 78.91 | -0.50% | 757,751 |
| Jul 1, 2025 | 80.80 | 80.80 | 78.00 | 80.80 | 79.30 | 3.46% | 359,348 |
| Jun 30, 2025 | 80.06 | 80.39 | 78.10 | 78.10 | 76.65 | -2.62% | 2,034,986 |
| Jun 27, 2025 | 81.20 | 81.80 | 80.20 | 80.20 | 78.71 | -1.23% | 523,391 |
| Jun 26, 2025 | 80.00 | 81.20 | 79.50 | 81.20 | 79.69 | 1.88% | 537,256 |
| Jun 25, 2025 | 82.60 | 82.70 | 79.70 | 79.70 | 78.22 | -0.37% | 446,081 |