Custodian Property Income Reit (CREI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Custodian Property Income Reit

Date Open High Low Close* Volume
07/05/2025 77.00p 77.00p 74.80p 75.50p 1229416
06/05/2025 79.20p 79.20p 75.80p 75.80p 598131
02/05/2025 79.20p 79.20p 76.00p 76.90p 442786
01/05/2025 78.00p 79.10p 76.30p 77.10p 876849
30/04/2025 78.50p 79.10p 76.30p 78.90p 274433
29/04/2025 77.00p 78.50p 76.85p 77.50p 886896
28/04/2025 75.60p 76.90p 75.30p 76.90p 213449
25/04/2025 79.20p 79.20p 75.00p 75.60p 435052
24/04/2025 75.90p 79.10p 75.10p 75.80p 434690
23/04/2025 77.40p 79.90p 76.30p 76.30p 389098
22/04/2025 77.50p 79.75p 75.10p 77.10p 1797686
17/04/2025 76.90p 77.91p 75.08p 77.50p 462423
16/04/2025 73.80p 76.90p 73.20p 75.60p 420255
15/04/2025 74.00p 77.10p 73.67p 75.40p 568111
14/04/2025 72.00p 74.00p 68.60p 74.00p 770983
11/04/2025 71.40p 72.00p 68.70p 71.50p 321513
10/04/2025 70.80p 73.40p 70.50p 70.60p 634176
09/04/2025 68.70p 69.50p 67.40p 68.60p 919994
08/04/2025 69.20p 70.90p 68.50p 70.20p 496541
07/04/2025 69.40p 72.20p 64.40p 67.30p 1462824
04/04/2025 73.50p 77.00p 69.60p 69.90p 718343
03/04/2025 74.30p 76.30p 73.01p 73.80p 326728
02/04/2025 74.80p 75.20p 73.60p 74.50p 533755
01/04/2025 75.00p 75.90p 74.90p 75.30p 287420
31/03/2025 74.80p 76.30p 74.70p 75.60p 886824
28/03/2025 72.50p 76.20p 72.50p 76.20p 569520
27/03/2025 73.00p 75.60p 73.00p 75.00p 153703
26/03/2025 74.00p 75.70p 73.20p 75.70p 805667
25/03/2025 73.00p 75.60p 73.00p 74.20p 168627
24/03/2025 75.10p 78.20p 74.30p 74.60p 596723
21/03/2025 75.30p 76.43p 74.60p 74.60p 1349123
20/03/2025 75.30p 80.00p 75.30p 76.20p 334881
19/03/2025 76.90p 80.00p 76.17p 78.00p 671473
18/03/2025 77.40p 78.30p 76.70p 77.00p 412254
17/03/2025 76.60p 78.32p 76.60p 77.60p 1102016
14/03/2025 73.30p 77.40p 73.30p 77.30p 669350
13/03/2025 75.80p 76.10p 75.30p 75.30p 540573
12/03/2025 74.20p 75.70p 73.71p 75.60p 801614
11/03/2025 74.20p 75.00p 72.50p 74.60p 919891
10/03/2025 72.00p 73.28p 71.88p 73.00p 720356
07/03/2025 72.80p 73.90p 71.00p 71.70p 1391038
06/03/2025 72.90p 73.60p 71.50p 71.70p 727634
05/03/2025 73.00p 73.80p 72.60p 73.10p 618929
04/03/2025 72.00p 73.50p 72.00p 73.00p 615429
03/03/2025 72.60p 74.90p 72.40p 72.40p 624807
28/02/2025 73.50p 75.20p 71.50p 71.50p 12365797
27/02/2025 78.00p 78.00p 73.40p 74.00p 665110
26/02/2025 76.00p 76.60p 74.20p 74.80p 1364320
25/02/2025 74.10p 76.50p 74.10p 75.90p 720351
24/02/2025 76.40p 77.40p 76.20p 76.30p 500351
21/02/2025 74.20p 76.80p 74.20p 76.60p 562847
20/02/2025 74.20p 76.20p 74.20p 76.00p 808326
19/02/2025 75.60p 75.60p 74.30p 75.30p 1032136
18/02/2025 76.20p 79.60p 75.00p 75.60p 1079501
17/02/2025 77.10p 78.70p 75.60p 76.50p 584053
14/02/2025 79.80p 79.80p 75.40p 76.30p 427898
13/02/2025 78.60p 78.60p 75.40p 76.30p 824593
12/02/2025 76.40p 77.50p 75.00p 76.40p 1512891
11/02/2025 78.80p 79.20p 76.99p 77.50p 473904
10/02/2025 77.00p 79.10p 76.60p 78.20p 977937
07/02/2025 77.80p 78.30p 76.80p 77.70p 735521
06/02/2025 77.90p 78.79p 77.03p 77.20p 603632
05/02/2025 75.00p 79.60p 75.00p 78.50p 1189899
04/02/2025 76.00p 78.00p 76.00p 76.30p 422406
03/02/2025 74.80p 76.86p 74.80p 75.80p 920679
31/01/2025 74.60p 77.00p 74.60p 76.40p 610988
30/01/2025 74.80p 76.60p 73.30p 75.00p 394613
29/01/2025 74.00p 75.40p 74.00p 75.10p 679960
28/01/2025 73.00p 75.03p 72.80p 74.30p 425991
27/01/2025 73.90p 74.40p 72.60p 73.80p 387434
24/01/2025 72.60p 74.70p 72.60p 73.60p 352598
23/01/2025 75.00p 75.00p 72.80p 73.60p 526577
22/01/2025 74.00p 76.80p 73.60p 73.90p 597260
21/01/2025 74.40p 77.10p 72.80p 74.40p 691874
20/01/2025 76.60p 77.11p 75.10p 75.20p 309614
17/01/2025 75.60p 77.00p 75.10p 76.70p 435401
16/01/2025 77.00p 77.00p 75.09p 75.40p 246833
15/01/2025 73.90p 76.10p 73.20p 76.00p 375715
14/01/2025 73.00p 73.90p 72.57p 73.20p 282054
13/01/2025 72.00p 73.00p 71.60p 72.20p 1441846
10/01/2025 72.80p 73.70p 72.50p 72.60p 474202
09/01/2025 72.80p 74.20p 71.90p 72.80p 417712
08/01/2025 75.50p 77.07p 72.80p 72.80p 1312649
07/01/2025 77.00p 77.00p 75.00p 75.50p 924466
06/01/2025 79.80p 79.80p 77.00p 77.00p 254914
03/01/2025 79.80p 79.80p 76.70p 77.70p 197141
02/01/2025 77.00p 78.20p 77.00p 77.20p 130662
31/12/2024 75.30p 78.40p 75.30p 77.10p 129210
30/12/2024 77.70p 79.30p 76.00p 77.20p 357661
27/12/2024 76.00p 77.40p 75.30p 76.70p 250941
24/12/2024 79.60p 79.60p 75.50p 76.00p 143214
23/12/2024 76.30p 78.00p 75.20p 75.60p 331273
20/12/2024 76.00p 76.00p 75.20p 75.90p 1213849
19/12/2024 75.90p 77.70p 75.26p 76.00p 518528
18/12/2024 78.40p 80.60p 76.50p 76.60p 571795
17/12/2024 78.30p 78.80p 76.00p 76.60p 340481
16/12/2024 76.70p 78.50p 76.70p 76.80p 538025
13/12/2024 76.90p 81.30p 76.70p 76.70p 317398
12/12/2024 77.30p 78.00p 76.60p 77.70p 522297
11/12/2024 78.00p 78.00p 76.70p 77.20p 642095
10/12/2024 78.20p 81.00p 76.70p 78.20p 470424
09/12/2024 78.10p 79.10p 77.30p 78.40p 732109
06/12/2024 77.80p 78.90p 77.00p 78.90p 640844
05/12/2024 79.50p 79.50p 77.30p 78.20p 297240
04/12/2024 76.70p 81.40p 76.70p 79.80p 451685
03/12/2024 79.80p 81.30p 77.70p 79.90p 509814
02/12/2024 80.00p 81.30p 78.60p 79.00p 309791
29/11/2024 79.80p 80.80p 79.51p 80.70p 527198
28/11/2024 81.40p 81.40p 78.10p 80.70p 147788
27/11/2024 79.40p 81.40p 79.00p 81.20p 205898
26/11/2024 80.30p 81.40p 77.10p 79.80p 356791
25/11/2024 81.40p 81.60p 78.40p 81.60p 317770
22/11/2024 78.10p 79.25p 77.20p 79.10p 449792
21/11/2024 78.20p 78.20p 77.10p 78.20p 383629
20/11/2024 76.70p 79.30p 76.70p 77.80p 559217
19/11/2024 79.00p 79.00p 77.60p 79.00p 752636
18/11/2024 76.80p 79.90p 76.80p 78.50p 881250
15/11/2024 77.00p 78.30p 76.80p 78.20p 232083
14/11/2024 76.60p 80.50p 76.60p 77.90p 545489
13/11/2024 76.70p 81.20p 76.40p 76.40p 573806
12/11/2024 77.50p 79.00p 77.00p 77.40p 699449
11/11/2024 79.60p 81.20p 77.80p 77.80p 580796
08/11/2024 77.80p 78.00p 76.80p 77.90p 172360
07/11/2024 77.00p 77.80p 76.60p 77.00p 455921
06/11/2024 76.60p 81.20p 76.30p 76.30p 536185
05/11/2024 78.80p 81.40p 76.80p 77.80p 263926
04/11/2024 77.30p 81.30p 77.30p 77.80p 347762
01/11/2024 78.00p 81.70p 77.00p 78.40p 287904
31/10/2024 79.20p 81.70p 77.44p 78.20p 414739
30/10/2024 77.90p 81.60p 77.80p 80.20p 329915
29/10/2024 79.00p 79.40p 78.10p 78.90p 267565
28/10/2024 78.50p 80.00p 78.28p 79.10p 403883
25/10/2024 78.10p 81.70p 78.10p 78.40p 161339
24/10/2024 78.00p 81.70p 77.90p 77.60p 467546
23/10/2024 78.30p 79.00p 77.60p 77.60p 1738281
22/10/2024 78.70p 79.80p 77.80p 78.80p 742959
21/10/2024 81.70p 81.80p 79.00p 79.60p 397493
18/10/2024 82.00p 83.13p 80.90p 81.20p 835062
17/10/2024 84.50p 86.00p 82.70p 82.70p 339261
16/10/2024 83.60p 86.70p 83.30p 85.20p 327666
15/10/2024 83.80p 85.20p 82.74p 83.60p 231870
14/10/2024 82.60p 86.00p 82.60p 83.40p 309571
11/10/2024 82.50p 83.40p 82.20p 83.40p 336516
10/10/2024 82.40p 87.00p 82.40p 82.50p 346197
09/10/2024 82.20p 87.00p 82.20p 83.20p 793738
08/10/2024 82.20p 85.00p 82.20p 82.40p 270518
07/10/2024 84.80p 86.00p 83.00p 83.00p 401433
04/10/2024 84.30p 86.90p 82.70p 84.00p 220452
03/10/2024 84.10p 86.90p 83.70p 84.80p 239077
02/10/2024 82.30p 85.50p 82.30p 84.10p 412399
01/10/2024 85.10p 86.00p 84.60p 85.10p 818226
30/09/2024 85.00p 86.60p 85.00p 85.40p 382479
27/09/2024 86.00p 86.80p 83.30p 86.80p 631767
26/09/2024 84.90p 85.00p 83.70p 85.00p 263708
25/09/2024 84.90p 85.70p 81.10p 83.70p 294238
24/09/2024 83.70p 85.00p 82.00p 83.00p 793378
23/09/2024 83.50p 85.60p 83.20p 83.20p 523024
20/09/2024 84.20p 86.60p 82.40p 83.40p 593712
19/09/2024 83.40p 85.05p 83.21p 84.40p 282707
18/09/2024 84.50p 84.90p 83.10p 83.40p 545569
17/09/2024 84.90p 86.10p 84.00p 84.00p 227580
16/09/2024 85.00p 86.20p 84.20p 84.20p 568053
13/09/2024 84.60p 85.81p 84.14p 85.80p 512999
12/09/2024 83.20p 84.45p 82.70p 83.80p 513123
11/09/2024 83.00p 83.20p 81.50p 83.20p 392759
10/09/2024 81.90p 83.00p 80.75p 83.00p 420753
09/09/2024 81.00p 82.12p 80.00p 82.00p 239648
06/09/2024 78.20p 82.10p 78.20p 81.60p 344210
05/09/2024 78.00p 81.91p 78.00p 81.00p 331923
04/09/2024 76.00p 82.00p 76.00p 82.00p 589469
03/09/2024 76.00p 80.40p 76.00p 78.70p 396210
02/09/2024 79.60p 80.46p 76.00p 78.80p 256506
30/08/2024 76.00p 80.40p 76.00p 79.40p 577608
29/08/2024 79.70p 80.50p 76.00p 78.20p 381075
28/08/2024 79.00p 80.08p 76.10p 79.50p 203465
27/08/2024 76.00p 80.50p 76.00p 79.10p 273015
23/08/2024 80.20p 80.40p 78.90p 78.90p 211867
22/08/2024 77.20p 80.50p 76.60p 79.20p 325346
21/08/2024 78.50p 79.40p 77.80p 78.60p 286488
20/08/2024 80.30p 80.40p 78.73p 78.80p 287411
19/08/2024 79.90p 80.50p 78.30p 79.80p 246856
16/08/2024 79.30p 79.70p 78.20p 78.90p 276741
15/08/2024 79.40p 79.80p 76.00p 78.60p 451784
14/08/2024 78.50p 80.00p 77.41p 79.50p 309302
13/08/2024 76.00p 78.56p 74.80p 78.10p 783549
12/08/2024 77.90p 79.10p 74.80p 75.90p 514722
09/08/2024 75.00p 78.70p 75.00p 77.80p 843181
08/08/2024 75.50p 79.42p 75.50p 77.60p 212635
07/08/2024 77.90p 79.80p 77.70p 78.20p 367750
06/08/2024 76.60p 79.20p 75.50p 77.90p 471742
05/08/2024 79.30p 79.30p 75.20p 76.70p 634663
02/08/2024 77.00p 79.30p 75.99p 77.90p 334771
01/08/2024 77.50p 79.10p 77.10p 77.20p 202961
31/07/2024 77.70p 79.10p 77.00p 77.00p 428978
30/07/2024 78.10p 78.34p 74.30p 77.00p 429199
29/07/2024 76.20p 78.30p 75.65p 77.60p 455098
26/07/2024 76.60p 77.90p 76.10p 76.40p 406601
25/07/2024 76.00p 77.20p 75.25p 76.20p 1056629
24/07/2024 78.50p 78.50p 76.00p 76.40p 309919
23/07/2024 76.50p 77.60p 76.10p 76.50p 231170

*Close Price adjusted for both dividends and splits