Custodian Property Income REIT plc (LON:CREI)
London
· Delayed Price · Currency is GBP · Price in GBX 84.00
-2.50 (-2.89%)
At close: Mar 6, 2026
LON:CREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.60 | 87.90 | 84.00 | 84.00 | 84.00 | -2.89% | 418,724 |
| Mar 5, 2026 | 87.80 | 87.90 | 86.00 | 86.50 | 86.50 | 0.12% | 579,427 |
| Mar 4, 2026 | 86.00 | 86.90 | 85.10 | 86.40 | 86.40 | 0.70% | 453,665 |
| Mar 3, 2026 | 86.20 | 88.60 | 85.00 | 85.80 | 85.80 | -1.94% | 454,426 |
| Mar 2, 2026 | 87.20 | 90.10 | 85.70 | 87.50 | 87.50 | 0.23% | 1,003,721 |
| Feb 27, 2026 | 88.00 | 89.40 | 87.30 | 87.30 | 87.30 | -1.36% | 483,340 |
| Feb 26, 2026 | 89.40 | 91.00 | 88.10 | 88.50 | 88.50 | -0.45% | 725,105 |
| Feb 25, 2026 | 89.00 | 90.90 | 88.00 | 88.90 | 88.90 | 0.11% | 165,474 |
| Feb 24, 2026 | 90.00 | 90.00 | 88.40 | 88.80 | 88.80 | -0.22% | 282,594 |
| Feb 23, 2026 | 90.10 | 91.00 | 88.30 | 89.00 | 89.00 | 0.23% | 399,849 |
| Feb 20, 2026 | 91.00 | 91.00 | 88.30 | 88.80 | 88.80 | -0.78% | 546,605 |
| Feb 19, 2026 | 91.00 | 91.10 | 89.50 | 89.50 | 89.50 | -1.00% | 840,779 |
| Feb 18, 2026 | 90.10 | 91.00 | 89.50 | 90.40 | 90.40 | 0.22% | 649,741 |
| Feb 17, 2026 | 89.30 | 90.60 | 86.70 | 90.20 | 90.20 | 1.35% | 771,757 |
| Feb 16, 2026 | 89.30 | 89.60 | 88.80 | 89.00 | 89.00 | - | 350,254 |
| Feb 13, 2026 | 87.00 | 89.30 | 87.00 | 89.00 | 89.00 | 0.45% | 271,987 |
| Feb 12, 2026 | 86.00 | 90.20 | 86.00 | 88.60 | 88.60 | 0.68% | 690,977 |
| Feb 11, 2026 | 87.80 | 88.10 | 86.00 | 88.00 | 88.00 | 0.69% | 317,212 |
| Feb 10, 2026 | 88.00 | 88.00 | 86.00 | 87.40 | 87.40 | 1.04% | 428,729 |
| Feb 9, 2026 | 86.00 | 87.48 | 86.00 | 86.50 | 86.50 | -0.92% | 434,840 |
| Feb 6, 2026 | 86.40 | 88.00 | 84.70 | 87.30 | 87.30 | -0.23% | 245,148 |
| Feb 5, 2026 | 87.30 | 88.70 | 85.20 | 87.50 | 87.50 | - | 620,548 |
| Feb 4, 2026 | 87.50 | 87.50 | 84.90 | 87.50 | 87.50 | 1.74% | 223,190 |
| Feb 3, 2026 | 85.40 | 86.10 | 84.00 | 86.00 | 86.00 | 1.78% | 282,043 |
| Feb 2, 2026 | 87.50 | 87.50 | 82.70 | 84.50 | 84.50 | -0.35% | 369,860 |
| Jan 30, 2026 | 85.00 | 85.80 | 83.80 | 84.80 | 84.80 | -0.24% | 383,165 |
| Jan 29, 2026 | 84.00 | 87.50 | 83.30 | 85.00 | 85.00 | 0.24% | 335,739 |
| Jan 28, 2026 | 84.00 | 86.80 | 83.50 | 84.80 | 84.80 | -0.70% | 666,257 |
| Jan 27, 2026 | 86.90 | 88.00 | 83.20 | 85.40 | 85.40 | 1.18% | 414,911 |
| Jan 26, 2026 | 83.20 | 87.40 | 83.20 | 84.40 | 84.40 | 0.12% | 182,273 |
| Jan 23, 2026 | 83.00 | 87.50 | 83.00 | 84.30 | 84.30 | -2.32% | 404,354 |
| Jan 22, 2026 | 84.65 | 87.90 | 86.20 | 86.30 | 86.30 | 0.35% | 430,942 |
| Jan 21, 2026 | 86.00 | 86.50 | 84.60 | 86.00 | 86.00 | 0.58% | 223,752 |
| Jan 20, 2026 | 84.00 | 86.40 | 83.70 | 85.50 | 85.50 | -0.12% | 156,802 |
| Jan 19, 2026 | 84.00 | 86.50 | 84.00 | 85.60 | 85.60 | 0.12% | 143,502 |
| Jan 16, 2026 | 85.00 | 86.00 | 84.40 | 85.50 | 85.50 | - | 992,667 |
| Jan 15, 2026 | 85.00 | 87.12 | 84.00 | 85.50 | 85.50 | -0.81% | 634,777 |
| Jan 14, 2026 | 86.90 | 88.10 | 86.00 | 86.20 | 84.70 | -0.12% | 321,375 |
| Jan 13, 2026 | 86.20 | 87.14 | 84.10 | 86.30 | 84.80 | -0.23% | 283,432 |
| Jan 12, 2026 | 85.50 | 86.80 | 83.30 | 86.50 | 84.99 | 1.53% | 334,865 |
| Jan 9, 2026 | 86.00 | 86.00 | 83.00 | 85.20 | 83.72 | 1.07% | 557,528 |
| Jan 8, 2026 | 83.90 | 85.80 | 81.60 | 84.30 | 82.83 | 1.08% | 341,213 |
| Jan 7, 2026 | 83.00 | 84.50 | 81.20 | 83.40 | 81.95 | 0.36% | 697,599 |
| Jan 6, 2026 | 82.00 | 84.70 | 81.60 | 83.10 | 81.65 | 1.34% | 279,430 |
| Jan 5, 2026 | 83.40 | 83.90 | 82.00 | 82.00 | 80.57 | -1.68% | 238,892 |
| Jan 2, 2026 | 82.20 | 86.00 | 82.20 | 83.40 | 81.95 | -3.58% | 300,117 |
| Dec 31, 2025 | 83.00 | 86.50 | 81.00 | 86.50 | 84.99 | 3.47% | 307,643 |
| Dec 30, 2025 | 82.70 | 85.70 | 81.10 | 83.60 | 82.15 | -0.12% | 182,414 |
| Dec 29, 2025 | 85.40 | 85.50 | 81.10 | 83.70 | 82.24 | - | 708,296 |
| Dec 24, 2025 | 85.40 | 85.40 | 81.10 | 83.70 | 82.24 | 2.57% | 189,899 |
| Dec 23, 2025 | 81.10 | 85.40 | 81.10 | 81.60 | 80.18 | -1.69% | 189,888 |
| Dec 22, 2025 | 81.50 | 86.00 | 80.80 | 83.00 | 81.56 | -0.36% | 405,125 |
| Dec 19, 2025 | 81.40 | 83.60 | 80.70 | 83.30 | 81.85 | 1.83% | 1,088,919 |
| Dec 18, 2025 | 83.50 | 83.50 | 80.30 | 81.80 | 80.38 | -0.24% | 245,926 |
| Dec 17, 2025 | 83.40 | 83.60 | 80.00 | 82.00 | 80.57 | 1.36% | 247,658 |
| Dec 16, 2025 | 80.00 | 81.00 | 80.00 | 80.90 | 79.49 | 0.25% | 222,519 |
| Dec 15, 2025 | 80.60 | 83.50 | 80.00 | 80.70 | 79.30 | -0.49% | 760,428 |
| Dec 12, 2025 | 81.90 | 81.90 | 80.10 | 81.10 | 79.69 | 1.00% | 94,640 |
| Dec 11, 2025 | 80.10 | 83.60 | 79.88 | 80.30 | 78.90 | 0.37% | 343,837 |
| Dec 10, 2025 | 80.00 | 83.00 | 80.00 | 80.00 | 78.61 | -2.91% | 496,637 |
| Dec 9, 2025 | 82.00 | 83.02 | 80.10 | 82.40 | 80.97 | 0.37% | 1,295,220 |
| Dec 8, 2025 | 83.60 | 83.60 | 81.00 | 82.10 | 80.67 | 0.24% | 358,597 |
| Dec 5, 2025 | 82.60 | 83.50 | 80.10 | 81.90 | 80.47 | -0.97% | 215,699 |
| Dec 4, 2025 | 81.00 | 83.60 | 80.00 | 82.70 | 81.26 | 1.60% | 502,755 |
| Dec 3, 2025 | 82.00 | 83.60 | 80.00 | 81.40 | 79.98 | 1.62% | 807,010 |
| Dec 2, 2025 | 81.20 | 83.50 | 80.00 | 80.10 | 78.71 | -1.35% | 719,764 |
| Dec 1, 2025 | 80.40 | 81.90 | 80.00 | 81.20 | 79.79 | -0.98% | 577,165 |
| Nov 28, 2025 | 80.00 | 83.50 | 80.00 | 82.00 | 80.57 | 0.12% | 624,132 |
| Nov 27, 2025 | 81.40 | 83.20 | 80.10 | 81.90 | 80.47 | 1.74% | 297,376 |
| Nov 26, 2025 | 77.00 | 81.10 | 77.00 | 80.50 | 79.10 | 1.90% | 282,969 |
| Nov 25, 2025 | 78.00 | 80.40 | 77.20 | 79.00 | 77.63 | -0.25% | 342,247 |
| Nov 24, 2025 | 78.70 | 80.00 | 77.50 | 79.20 | 77.82 | 1.54% | 448,619 |
| Nov 21, 2025 | 77.50 | 78.80 | 77.50 | 78.00 | 76.64 | -1.02% | 798,414 |
| Nov 20, 2025 | 78.20 | 79.30 | 77.40 | 78.80 | 77.43 | -0.25% | 465,684 |
| Nov 19, 2025 | 81.80 | 81.80 | 78.20 | 79.00 | 77.63 | - | 614,183 |
| Nov 18, 2025 | 79.00 | 79.90 | 78.30 | 79.00 | 77.63 | -0.63% | 256,350 |
| Nov 17, 2025 | 81.80 | 81.80 | 78.20 | 79.50 | 78.12 | -0.13% | 417,182 |
| Nov 14, 2025 | 80.00 | 81.70 | 77.20 | 79.60 | 78.21 | -0.75% | 422,443 |
| Nov 13, 2025 | 81.20 | 83.30 | 80.00 | 80.20 | 78.80 | -1.96% | 653,493 |
| Nov 12, 2025 | 83.60 | 83.60 | 81.06 | 81.80 | 80.38 | -0.73% | 696,171 |
| Nov 11, 2025 | 80.00 | 83.30 | 80.00 | 82.40 | 80.97 | 1.35% | 774,357 |
| Nov 10, 2025 | 76.80 | 83.30 | 76.80 | 81.30 | 79.89 | 0.99% | 452,192 |
| Nov 7, 2025 | 82.00 | 82.00 | 79.32 | 80.50 | 79.10 | 0.75% | 477,094 |
| Nov 6, 2025 | 83.60 | 83.60 | 76.70 | 79.90 | 78.51 | -1.11% | 1,242,240 |
| Nov 5, 2025 | 81.00 | 83.50 | 77.70 | 80.80 | 77.92 | -0.49% | 394,513 |
| Nov 4, 2025 | 79.20 | 82.40 | 79.20 | 81.20 | 78.31 | 0.74% | 816,783 |
| Nov 3, 2025 | 81.00 | 81.60 | 79.90 | 80.60 | 77.73 | 0.25% | 292,326 |
| Oct 31, 2025 | 83.60 | 83.60 | 76.30 | 80.40 | 77.53 | -0.50% | 352,443 |
| Oct 30, 2025 | 83.60 | 83.60 | 79.50 | 80.80 | 77.92 | -0.37% | 382,069 |
| Oct 29, 2025 | 80.60 | 81.70 | 79.90 | 81.10 | 78.21 | 0.25% | 383,931 |
| Oct 28, 2025 | 77.70 | 82.00 | 77.40 | 80.90 | 78.02 | 1.13% | 365,255 |
| Oct 27, 2025 | 76.60 | 81.20 | 76.60 | 80.00 | 77.15 | -0.74% | 145,397 |
| Oct 24, 2025 | 79.30 | 82.60 | 78.80 | 80.60 | 77.73 | 0.75% | 1,196,102 |
| Oct 23, 2025 | 79.40 | 82.00 | 76.20 | 80.00 | 77.15 | 2.04% | 562,742 |
| Oct 22, 2025 | 76.10 | 78.90 | 76.10 | 78.40 | 75.61 | 2.08% | 913,599 |
| Oct 21, 2025 | 77.20 | 82.20 | 76.10 | 76.80 | 74.06 | -0.39% | 417,871 |
| Oct 20, 2025 | 77.30 | 79.90 | 76.92 | 77.10 | 74.35 | 0.13% | 352,517 |
| Oct 17, 2025 | 77.00 | 81.40 | 76.40 | 77.00 | 74.26 | -1.03% | 516,985 |
| Oct 16, 2025 | 77.10 | 78.90 | 76.60 | 77.80 | 75.03 | 1.04% | 217,735 |
| Oct 15, 2025 | 77.60 | 82.20 | 76.10 | 77.00 | 74.26 | -1.16% | 1,114,540 |