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
11/12/2025 80.10p 83.60p 79.87p 80.30p 343832
10/12/2025 80.00p 83.00p 80.00p 80.00p 496633
09/12/2025 82.00p 83.02p 80.10p 82.40p 1295212
08/12/2025 83.60p 83.60p 81.00p 82.10p 358586
05/12/2025 82.60p 83.50p 80.10p 81.90p 215691
04/12/2025 81.00p 83.60p 80.00p 82.70p 502746
03/12/2025 82.00p 83.60p 80.00p 81.40p 807003
02/12/2025 81.20p 83.50p 80.00p 80.10p 719750
01/12/2025 80.40p 81.90p 80.00p 81.20p 577135
28/11/2025 80.00p 83.50p 80.00p 82.00p 624129
27/11/2025 81.40p 83.20p 80.10p 81.90p 297369
26/11/2025 77.00p 81.10p 77.00p 80.50p 282968
25/11/2025 78.00p 80.40p 77.20p 79.00p 342250
24/11/2025 78.70p 80.00p 77.50p 79.20p 448621
21/11/2025 77.50p 78.80p 77.50p 78.00p 798418
20/11/2025 78.20p 79.30p 77.40p 78.80p 465689
19/11/2025 81.80p 81.80p 78.20p 79.00p 614184
18/11/2025 79.00p 79.90p 78.30p 79.00p 256347
17/11/2025 81.80p 81.80p 78.20p 79.50p 417178
14/11/2025 80.00p 81.70p 77.20p 79.60p 422445
13/11/2025 81.20p 83.30p 80.00p 80.20p 653488
12/11/2025 83.60p 83.60p 81.06p 81.80p 696168
11/11/2025 80.00p 83.30p 80.00p 82.40p 774350
10/11/2025 76.80p 83.30p 76.80p 81.30p 452183
07/11/2025 82.00p 82.00p 79.32p 80.50p 477094
06/11/2025 83.60p 83.60p 76.70p 79.90p 1242238
05/11/2025 81.00p 83.50p 77.70p 80.80p 394509
04/11/2025 79.20p 82.40p 79.20p 81.20p 816779
03/11/2025 81.00p 81.60p 79.90p 80.60p 292326
31/10/2025 83.60p 83.60p 76.30p 80.40p 352442
30/10/2025 83.60p 83.60p 79.50p 80.80p 382069
29/10/2025 80.60p 81.70p 79.90p 81.10p 383930
28/10/2025 77.70p 82.00p 77.40p 80.90p 255254
27/10/2025 76.60p 81.20p 76.60p 80.00p 145396
24/10/2025 79.30p 82.60p 78.80p 80.60p 1196099
23/10/2025 79.40p 82.00p 76.20p 80.00p 562744
22/10/2025 76.10p 78.90p 76.10p 78.40p 913598
21/10/2025 77.20p 82.20p 76.10p 76.80p 417868
20/10/2025 77.30p 79.90p 76.92p 77.10p 352516
17/10/2025 77.00p 81.40p 76.40p 77.00p 516986
16/10/2025 77.10p 78.90p 76.60p 77.80p 217732
15/10/2025 77.60p 82.20p 76.10p 77.00p 1114540
14/10/2025 78.00p 82.20p 76.60p 77.90p 573201
13/10/2025 77.50p 79.90p 76.70p 78.10p 259633
10/10/2025 76.60p 78.00p 76.50p 77.20p 678574
09/10/2025 78.40p 78.40p 76.60p 76.80p 668572
08/10/2025 78.90p 79.90p 77.00p 77.20p 169231
07/10/2025 79.30p 80.00p 77.10p 78.20p 578672
06/10/2025 78.30p 78.90p 76.80p 78.10p 770003
03/10/2025 80.00p 80.00p 78.78p 78.80p 857972
02/10/2025 80.00p 81.90p 79.62p 79.70p 361428
01/10/2025 80.50p 81.00p 79.09p 79.20p 837127
30/09/2025 80.20p 81.00p 79.30p 81.00p 324330
29/09/2025 79.00p 80.90p 79.00p 80.00p 764870
26/09/2025 80.00p 82.20p 79.40p 79.80p 292517
25/09/2025 80.60p 82.20p 77.70p 79.80p 226558
24/09/2025 81.00p 81.00p 80.30p 81.00p 344027
23/09/2025 81.10p 82.20p 80.10p 81.20p 620989
22/09/2025 81.10p 81.20p 78.80p 79.80p 526844
19/09/2025 79.40p 81.10p 78.80p 79.90p 486411
18/09/2025 79.80p 81.00p 78.80p 79.50p 218984
17/09/2025 81.00p 81.00p 78.90p 79.50p 467006
16/09/2025 80.00p 81.20p 80.00p 79.90p 1545359
15/09/2025 80.00p 81.33p 79.80p 81.20p 1365553
12/09/2025 79.40p 80.80p 77.97p 80.40p 291124
11/09/2025 78.90p 79.10p 78.90p 79.30p 646909
10/09/2025 78.90p 79.30p 76.30p 79.10p 299513
09/09/2025 78.00p 80.00p 77.60p 79.30p 351545
08/09/2025 77.00p 78.60p 76.10p 78.20p 563259
05/09/2025 76.10p 77.10p 75.20p 77.10p 328334
04/09/2025 76.50p 76.80p 75.60p 75.70p 395702
03/09/2025 75.60p 76.80p 75.19p 76.00p 600160
02/09/2025 76.90p 76.90p 74.90p 75.50p 680573
01/09/2025 76.30p 76.50p 75.90p 76.10p 514620
29/08/2025 76.90p 77.10p 75.73p 76.20p 618401
28/08/2025 76.90p 77.20p 76.19p 76.90p 368611
27/08/2025 78.00p 78.10p 76.91p 77.10p 362332
26/08/2025 78.00p 78.90p 77.50p 77.90p 507595
22/08/2025 78.00p 79.00p 77.80p 79.00p 443699
21/08/2025 81.50p 81.50p 77.50p 78.10p 202047
20/08/2025 77.00p 78.60p 76.80p 78.60p 2000774
19/08/2025 81.10p 81.40p 76.80p 77.20p 421568
18/08/2025 78.00p 78.49p 76.80p 77.40p 641666
15/08/2025 77.50p 81.30p 77.00p 77.40p 664928
14/08/2025 76.80p 78.30p 76.80p 77.90p 629088
13/08/2025 76.80p 79.40p 76.80p 76.80p 343758
12/08/2025 78.50p 81.50p 76.80p 76.80p 821629
11/08/2025 77.70p 81.40p 76.90p 77.30p 1349369
08/08/2025 77.40p 78.50p 77.30p 77.40p 572752
07/08/2025 78.20p 79.50p 77.30p 78.50p 684432
06/08/2025 79.60p 81.40p 77.60p 78.70p 797074
05/08/2025 78.60p 81.40p 77.60p 79.40p 447345
04/08/2025 80.90p 81.40p 78.80p 78.80p 397696
01/08/2025 79.00p 81.30p 79.00p 79.00p 372757
31/07/2025 77.40p 85.00p 77.40p 79.20p 607651
30/07/2025 81.50p 84.50p 80.70p 80.70p 556285
29/07/2025 82.10p 83.80p 81.60p 81.60p 601025
28/07/2025 81.20p 84.40p 80.70p 83.80p 517016
25/07/2025 81.40p 86.60p 80.10p 80.90p 383700
24/07/2025 81.60p 81.60p 78.20p 81.40p 335452
23/07/2025 81.60p 85.90p 80.60p 81.30p 185265
22/07/2025 81.80p 84.20p 80.50p 81.50p 1114475
21/07/2025 81.20p 83.82p 80.20p 81.30p 515432
18/07/2025 81.70p 84.80p 80.60p 81.30p 185680
17/07/2025 82.20p 82.90p 81.30p 81.30p 301828
16/07/2025 82.00p 82.53p 81.50p 81.90p 532344
15/07/2025 80.90p 83.20p 80.90p 82.70p 711984
14/07/2025 82.30p 85.60p 80.77p 81.90p 360399
11/07/2025 80.40p 81.30p 80.10p 80.50p 422726
10/07/2025 80.90p 82.50p 80.00p 81.40p 298905
09/07/2025 81.30p 84.60p 80.10p 81.60p 576898
08/07/2025 80.60p 81.30p 79.00p 81.30p 915423
07/07/2025 80.70p 82.40p 80.70p 80.80p 338301
04/07/2025 81.30p 81.70p 80.60p 80.90p 347620
03/07/2025 80.80p 82.70p 80.30p 81.60p 467820
02/07/2025 80.80p 82.63p 80.40p 80.40p 757751
01/07/2025 80.80p 80.80p 78.00p 80.80p 359348
30/06/2025 80.00p 80.39p 78.10p 78.10p 2034986
27/06/2025 81.20p 81.80p 80.20p 80.20p 523389
26/06/2025 80.00p 81.20p 79.50p 81.20p 537256
25/06/2025 80.10p 82.70p 79.70p 79.70p 446080
24/06/2025 80.60p 81.50p 79.50p 80.00p 690886
23/06/2025 80.10p 81.10p 80.00p 80.50p 605431
20/06/2025 80.60p 82.00p 78.70p 78.70p 1504489
19/06/2025 81.30p 81.60p 79.10p 81.00p 347189
18/06/2025 80.00p 82.90p 80.00p 81.00p 222804
17/06/2025 80.60p 83.10p 80.50p 81.30p 267621
16/06/2025 81.10p 83.20p 79.00p 80.40p 851401
13/06/2025 85.80p 85.80p 80.50p 80.90p 489839
12/06/2025 83.80p 85.20p 82.60p 84.00p 885584
11/06/2025 83.70p 84.50p 82.80p 84.00p 285871
10/06/2025 84.00p 85.60p 83.40p 83.50p 368209
09/06/2025 83.00p 85.70p 82.60p 83.80p 330362
06/06/2025 82.90p 85.00p 82.70p 83.30p 535718
05/06/2025 83.00p 85.70p 82.50p 83.00p 1078614
04/06/2025 83.40p 85.70p 82.70p 83.30p 351094
03/06/2025 82.90p 85.90p 82.60p 83.60p 716579
02/06/2025 82.00p 84.70p 80.70p 84.70p 1255105
30/05/2025 81.70p 83.00p 81.10p 83.00p 943326
29/05/2025 81.00p 81.70p 80.80p 81.70p 503490
28/05/2025 79.60p 80.90p 78.20p 80.90p 505991
27/05/2025 78.90p 79.60p 77.10p 79.60p 771260
23/05/2025 78.40p 79.00p 77.00p 78.60p 157125
22/05/2025 78.20p 79.00p 77.10p 78.40p 949531
21/05/2025 75.10p 78.50p 75.10p 77.80p 498259
20/05/2025 76.20p 78.90p 75.10p 78.20p 511633
19/05/2025 75.10p 78.90p 75.10p 76.20p 130422
16/05/2025 77.00p 77.70p 74.70p 76.60p 539931
15/05/2025 76.10p 77.60p 74.80p 76.60p 405058
14/05/2025 76.00p 79.00p 76.00p 76.20p 650883
13/05/2025 76.60p 77.50p 76.10p 76.60p 325792
12/05/2025 77.00p 79.00p 77.00p 77.30p 157317
09/05/2025 79.00p 79.00p 77.30p 77.80p 298008
08/05/2025 74.60p 79.10p 74.60p 79.00p 1039258
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

*Close Price adjusted for both dividends and splits