Custodian REIT Plc (CREI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:07AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 79.00 | 79.00 | 76.30 | 76.30 | 76.30 | 27,431 |
| 22 Apr 2024 | 75.20 | 79.50 | 74.92 | 76.60 | 76.60 | 434,540 |
| 19 Apr 2024 | 76.50 | 77.80 | 74.96 | 75.00 | 75.00 | 705,142 |
| 18 Apr 2024 | 78.60 | 81.40 | 76.60 | 76.90 | 76.90 | 1,301,676 |
| 17 Apr 2024 | 78.60 | 82.30 | 75.90 | 76.70 | 76.70 | 258,258 |
| 16 Apr 2024 | 77.30 | 78.10 | 75.20 | 77.10 | 77.10 | 521,711 |
| 15 Apr 2024 | 78.30 | 82.90 | 77.40 | 78.30 | 78.30 | 2,873,978 |
| 12 Apr 2024 | 83.00 | 83.00 | 78.60 | 78.80 | 78.80 | 516,469 |
| 11 Apr 2024 | 79.20 | 82.50 | 79.00 | 79.60 | 79.60 | 514,758 |
| 10 Apr 2024 | 80.80 | 82.50 | 79.00 | 79.20 | 79.20 | 6,869,849 |
| 09 Apr 2024 | 79.50 | 81.00 | 79.00 | 79.60 | 79.60 | 1,022,900 |
| 08 Apr 2024 | 78.40 | 85.50 | 78.20 | 80.00 | 80.00 | 1,088,243 |
| 05 Apr 2024 | 80.60 | 84.40 | 78.90 | 78.90 | 78.90 | 1,155,064 |
| 04 Apr 2024 | 81.00 | 81.20 | 80.40 | 80.50 | 80.50 | 762,285 |
| 03 Apr 2024 | 78.80 | 81.00 | 76.60 | 81.00 | 81.00 | 406,656 |
| 02 Apr 2024 | 86.30 | 86.30 | 78.90 | 80.80 | 80.80 | 1,651,756 |
| 28 Mar 2024 | 79.00 | 86.30 | 79.00 | 81.40 | 81.40 | 5,183,785 |
| 27 Mar 2024 | 74.20 | 75.67 | 71.90 | 75.30 | 75.30 | 1,358,793 |
| 26 Mar 2024 | 71.60 | 74.00 | 70.40 | 74.00 | 74.00 | 1,476,963 |
| 25 Mar 2024 | 70.30 | 71.40 | 67.50 | 71.00 | 71.00 | 504,342 |
| 22 Mar 2024 | 68.50 | 70.80 | 68.40 | 70.50 | 70.50 | 803,621 |
| 21 Mar 2024 | 70.40 | 72.00 | 69.50 | 70.20 | 70.20 | 3,490,817 |
| 20 Mar 2024 | 71.70 | 73.16 | 69.80 | 70.10 | 70.10 | 661,851 |
| 19 Mar 2024 | 71.60 | 73.90 | 71.60 | 72.20 | 72.20 | 227,625 |
| 18 Mar 2024 | 70.10 | 72.70 | 70.10 | 72.70 | 72.70 | 755,569 |
| 15 Mar 2024 | 72.50 | 76.50 | 70.00 | 71.20 | 71.20 | 898,712 |
| 14 Mar 2024 | 76.00 | 79.00 | 73.30 | 73.90 | 73.90 | 1,240,972 |
| 13 Mar 2024 | 77.60 | 78.90 | 76.80 | 77.50 | 77.50 | 530,075 |
| 12 Mar 2024 | 76.20 | 79.18 | 76.20 | 78.00 | 78.00 | 735,090 |
| 11 Mar 2024 | 73.80 | 76.60 | 73.28 | 76.10 | 76.10 | 503,864 |
| 08 Mar 2024 | 73.40 | 75.70 | 73.00 | 74.60 | 74.60 | 382,914 |
| 07 Mar 2024 | 73.00 | 73.90 | 73.00 | 73.50 | 73.50 | 206,228 |
| 06 Mar 2024 | 72.60 | 75.30 | 72.50 | 73.80 | 73.80 | 653,939 |
| 05 Mar 2024 | 72.00 | 72.50 | 71.60 | 72.00 | 72.00 | 80,523 |
| 04 Mar 2024 | 72.50 | 72.90 | 69.22 | 72.20 | 72.20 | 313,630 |
| 01 Mar 2024 | 72.40 | 73.11 | 72.00 | 72.70 | 72.70 | 688,589 |
| 29 Feb 2024 | 72.70 | 73.80 | 72.00 | 72.00 | 72.00 | 1,230,106 |
| 28 Feb 2024 | 72.00 | 73.80 | 71.00 | 72.70 | 72.70 | 844,148 |
| 27 Feb 2024 | 69.50 | 73.00 | 69.50 | 72.40 | 72.40 | 563,380 |
| 26 Feb 2024 | 70.00 | 71.80 | 70.00 | 71.60 | 71.60 | 411,794 |
| 23 Feb 2024 | 70.00 | 72.00 | 70.00 | 71.40 | 71.40 | 622,658 |
| 22 Feb 2024 | 73.30 | 74.00 | 71.10 | 71.10 | 71.10 | 962,884 |
| 21 Feb 2024 | 70.60 | 75.70 | 70.60 | 72.70 | 72.70 | 3,095,506 |
| 20 Feb 2024 | 66.00 | 68.50 | 66.00 | 68.00 | 68.00 | 1,824,429 |
| 19 Feb 2024 | 67.40 | 68.50 | 66.70 | 67.20 | 67.20 | 823,994 |
| 16 Feb 2024 | 67.40 | 67.70 | 65.99 | 67.50 | 67.50 | 849,583 |
| 15 Feb 2024 | 65.10 | 67.40 | 63.80 | 67.00 | 67.00 | 1,779,922 |
| 14 Feb 2024 | 67.40 | 69.60 | 65.00 | 65.00 | 65.00 | 1,156,035 |
| 13 Feb 2024 | 67.60 | 69.80 | 65.90 | 66.60 | 66.60 | 804,953 |
| 12 Feb 2024 | 70.40 | 71.10 | 67.60 | 67.60 | 67.60 | 499,187 |
| 09 Feb 2024 | 69.20 | 71.10 | 68.70 | 69.30 | 69.30 | 709,219 |
| 08 Feb 2024 | 69.10 | 70.60 | 68.60 | 69.50 | 69.50 | 506,661 |
| 07 Feb 2024 | 69.30 | 71.01 | 68.10 | 69.50 | 69.50 | 1,766,406 |
| 06 Feb 2024 | 69.10 | 69.90 | 67.90 | 69.10 | 69.10 | 1,307,476 |
| 05 Feb 2024 | 69.80 | 71.20 | 69.10 | 69.70 | 69.70 | 861,461 |
| 02 Feb 2024 | 69.80 | 70.80 | 69.80 | 69.80 | 69.80 | 448,161 |
| 01 Feb 2024 | 74.40 | 74.40 | 70.20 | 70.20 | 70.20 | 621,150 |
| 31 Jan 2024 | 72.50 | 73.30 | 70.20 | 71.90 | 71.90 | 1,070,985 |
| 30 Jan 2024 | 72.70 | 74.30 | 72.10 | 72.30 | 72.30 | 346,037 |
| 29 Jan 2024 | 73.50 | 73.50 | 71.30 | 72.90 | 72.90 | 2,611,436 |
| 26 Jan 2024 | 71.70 | 72.90 | 71.20 | 72.60 | 72.60 | 1,856,742 |
| 25 Jan 2024 | 70.20 | 71.20 | 69.90 | 71.10 | 71.10 | 424,582 |
| 24 Jan 2024 | 71.00 | 72.90 | 70.10 | 70.60 | 70.60 | 542,876 |
| 23 Jan 2024 | 70.80 | 71.60 | 70.00 | 70.50 | 70.50 | 1,357,583 |
| 22 Jan 2024 | 71.00 | 72.50 | 69.20 | 71.00 | 71.00 | 4,049,712 |
| 19 Jan 2024 | 79.00 | 82.00 | 68.00 | 69.40 | 69.40 | 4,370,757 |
| 18 Jan 2024 | 82.10 | 84.00 | 79.60 | 79.60 | 79.60 | 364,917 |
| 18 Jan 2024 | 1.375 Dividend | |||||
| 17 Jan 2024 | 84.00 | 84.90 | 82.40 | 83.40 | 82.03 | 230,458 |
| 16 Jan 2024 | 85.30 | 86.60 | 84.70 | 85.20 | 83.80 | 255,997 |
| 15 Jan 2024 | 86.90 | 88.40 | 84.66 | 85.60 | 84.19 | 366,757 |
| 12 Jan 2024 | 86.40 | 88.50 | 86.05 | 87.30 | 85.86 | 190,648 |
| 11 Jan 2024 | 85.90 | 86.90 | 85.70 | 86.60 | 85.17 | 592,076 |
| 10 Jan 2024 | 85.80 | 87.70 | 85.25 | 85.60 | 84.19 | 373,821 |
| 09 Jan 2024 | 86.90 | 86.90 | 85.30 | 86.60 | 85.17 | 351,327 |
| 08 Jan 2024 | 86.90 | 88.70 | 84.30 | 88.70 | 87.24 | 381,141 |
| 05 Jan 2024 | 88.00 | 88.00 | 85.20 | 86.90 | 85.47 | 285,633 |
| 04 Jan 2024 | 87.50 | 90.00 | 83.50 | 86.80 | 85.37 | 231,694 |
| 03 Jan 2024 | 87.00 | 90.00 | 86.50 | 87.00 | 85.57 | 89,616 |
| 02 Jan 2024 | 87.90 | 90.10 | 84.10 | 88.00 | 86.55 | 207,646 |
| 29 Dec 2023 | 89.60 | 89.60 | 86.80 | 87.60 | 86.16 | 147,094 |
| 28 Dec 2023 | 88.70 | 89.90 | 83.50 | 88.90 | 87.43 | 133,622 |
| 27 Dec 2023 | 87.30 | 89.90 | 83.50 | 88.00 | 86.55 | 276,863 |
| 22 Dec 2023 | 84.70 | 90.00 | 83.50 | 89.60 | 88.12 | 158,366 |
| 21 Dec 2023 | 87.50 | 90.00 | 83.98 | 88.10 | 86.65 | 104,120 |
| 20 Dec 2023 | 87.00 | 89.90 | 84.90 | 89.30 | 87.83 | 666,619 |
| 19 Dec 2023 | 89.40 | 90.00 | 84.80 | 86.20 | 84.78 | 224,078 |
| 18 Dec 2023 | 85.00 | 87.20 | 84.60 | 85.40 | 83.99 | 209,131 |
| 15 Dec 2023 | 85.00 | 85.10 | 83.40 | 85.00 | 83.60 | 661,565 |
| 14 Dec 2023 | 85.00 | 85.80 | 83.40 | 84.00 | 82.62 | 1,109,285 |
| 13 Dec 2023 | 85.00 | 85.00 | 83.40 | 84.40 | 83.01 | 138,288 |
| 12 Dec 2023 | 86.60 | 90.90 | 84.50 | 84.80 | 83.40 | 309,302 |
| 11 Dec 2023 | 90.80 | 91.00 | 85.80 | 86.80 | 85.37 | 180,213 |
| 08 Dec 2023 | 90.90 | 91.50 | 85.80 | 85.80 | 84.39 | 254,505 |
| 07 Dec 2023 | 91.00 | 91.00 | 85.50 | 86.90 | 85.47 | 288,609 |
| 06 Dec 2023 | 91.40 | 91.40 | 86.50 | 86.70 | 85.27 | 367,798 |
| 05 Dec 2023 | 90.00 | 90.00 | 86.60 | 87.30 | 85.86 | 250,148 |
| 04 Dec 2023 | 91.20 | 91.40 | 85.10 | 86.20 | 84.78 | 217,865 |
| 01 Dec 2023 | 91.50 | 91.50 | 85.00 | 86.90 | 85.47 | 443,993 |
| 30 Nov 2023 | 89.60 | 90.70 | 84.10 | 84.10 | 82.71 | 1,161,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.