Custodian Property Income REIT plc (CREIL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:19AM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 74.30 | 74.70 | 74.30 | 74.70 | 74.70 | 634 |
| May 20, 2024 | 75.90 | 75.90 | 75.60 | 75.60 | 75.60 | 222 |
| May 17, 2024 | 75.35 | 75.95 | 74.60 | 75.80 | 75.80 | 21,641 |
| May 16, 2024 | 76.00 | 76.10 | 75.50 | 75.80 | 75.80 | 57,967 |
| May 15, 2024 | 75.80 | 76.80 | 75.40 | 76.00 | 76.00 | 22,310 |
| May 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| May 13, 2024 | 74.70 | 74.80 | 74.00 | 74.00 | 74.00 | 3,270 |
| May 10, 2024 | 75.50 | 75.60 | 74.85 | 74.90 | 74.90 | 4,518 |
| May 09, 2024 | 75.50 | 75.70 | 75.50 | 75.70 | 75.70 | 2,195 |
| May 09, 2024 | 0.3 Dividend | |||||
| May 08, 2024 | 77.80 | 77.80 | 76.60 | 76.60 | 76.30 | 14,530 |
| May 07, 2024 | 78.70 | 79.90 | 77.70 | 77.70 | 77.40 | 26,192 |
| May 03, 2024 | 76.70 | 76.70 | 75.90 | 76.50 | 76.20 | 40,096 |
| May 02, 2024 | 75.70 | 76.30 | 75.70 | 76.00 | 75.70 | 24,596 |
| May 01, 2024 | 74.00 | 74.70 | 74.00 | 74.50 | 74.21 | 10,932 |
| Apr 30, 2024 | 74.50 | 75.10 | 74.40 | 74.50 | 74.21 | 10,622 |
| Apr 29, 2024 | 74.70 | 75.50 | 74.70 | 75.50 | 75.20 | 4,559 |
| Apr 26, 2024 | 74.95 | 75.10 | 74.80 | 75.10 | 74.81 | 954 |
| Apr 25, 2024 | 79.10 | 79.10 | 75.30 | 75.50 | 75.20 | 7,956 |
| Apr 24, 2024 | 79.80 | 79.80 | 75.70 | 76.00 | 75.70 | 11,656 |
| Apr 23, 2024 | 76.70 | 76.80 | 76.00 | 76.50 | 76.20 | 20,917 |
| Apr 22, 2024 | 75.65 | 76.50 | 75.65 | 76.10 | 75.80 | 6,391 |
| Apr 19, 2024 | 75.70 | 75.70 | 74.90 | 75.50 | 75.20 | 4,039 |
| Apr 18, 2024 | 78.00 | 78.00 | 76.60 | 76.75 | 76.45 | 4,525 |
| Apr 17, 2024 | 78.60 | 78.60 | 76.60 | 77.10 | 76.80 | 19,776 |
| Apr 16, 2024 | 77.20 | 77.20 | 75.60 | 76.80 | 76.50 | 29,636 |
| Apr 15, 2024 | 78.10 | 79.00 | 78.00 | 78.30 | 77.99 | 17,574 |
| Apr 12, 2024 | 81.00 | 81.00 | 78.70 | 78.70 | 78.39 | 11,632 |
| Apr 11, 2024 | 80.70 | 80.70 | 79.60 | 79.60 | 79.29 | 3,448 |
| Apr 10, 2024 | 80.60 | 81.50 | 79.00 | 79.60 | 79.29 | 50,817 |
| Apr 09, 2024 | 79.10 | 81.50 | 79.10 | 79.60 | 79.29 | 21,173 |
| Apr 08, 2024 | 78.90 | 80.80 | 78.90 | 80.70 | 80.38 | 43,786 |
| Apr 05, 2024 | 80.50 | 80.50 | 79.40 | 79.40 | 79.09 | 46,593 |
| Apr 04, 2024 | 81.85 | 81.85 | 80.10 | 80.60 | 80.28 | 80,771 |
| Apr 03, 2024 | 79.00 | 81.00 | 79.00 | 80.50 | 80.18 | 52,837 |
| Apr 02, 2024 | 83.00 | 83.00 | 79.90 | 80.90 | 80.58 | 146,327 |
| Mar 28, 2024 | 83.00 | 86.10 | 79.90 | 82.50 | 82.18 | 201,004 |
| Mar 27, 2024 | 73.30 | 75.10 | 73.30 | 74.20 | 73.91 | 17,140 |
| Mar 26, 2024 | 71.60 | 73.80 | 71.60 | 73.80 | 73.51 | 18,936 |
| Mar 25, 2024 | 70.30 | 71.40 | 70.30 | 71.10 | 70.82 | 14,374 |
| Mar 22, 2024 | 70.00 | 70.80 | 69.40 | 70.10 | 69.83 | 37,568 |
| Mar 21, 2024 | 70.40 | 72.00 | 69.50 | 70.60 | 70.32 | 140,234 |
| Mar 20, 2024 | 72.60 | 73.25 | 69.80 | 69.80 | 69.53 | 10,694 |
| Mar 19, 2024 | 71.80 | 73.00 | 71.80 | 72.60 | 72.32 | 10,158 |
| Mar 18, 2024 | 72.20 | 72.20 | 71.50 | 72.20 | 71.92 | 1,525 |
| Mar 15, 2024 | 72.70 | 73.70 | 70.00 | 70.50 | 70.22 | 6,389 |
| Mar 14, 2024 | 76.60 | 76.60 | 73.80 | 73.90 | 73.61 | 40,997 |
| Mar 13, 2024 | 77.60 | 77.60 | 76.80 | 77.40 | 77.10 | 18,708 |
| Mar 12, 2024 | 77.00 | 79.05 | 77.00 | 77.50 | 77.20 | 20,859 |
| Mar 11, 2024 | 74.20 | 76.20 | 74.20 | 76.20 | 75.90 | 2,281 |
| Mar 08, 2024 | 73.60 | 74.90 | 73.60 | 74.50 | 74.21 | 11,242 |
| Mar 07, 2024 | 73.10 | 73.70 | 73.10 | 73.40 | 73.11 | 3,944 |
| Mar 06, 2024 | 72.50 | 75.00 | 72.50 | 73.50 | 73.21 | 20,235 |
| Mar 05, 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.32 | 1,722 |
| Mar 04, 2024 | 72.20 | 72.50 | 71.90 | 72.50 | 72.22 | 6,329 |
| Mar 01, 2024 | 72.10 | 73.20 | 72.10 | 72.30 | 72.02 | 6,459 |
| Feb 29, 2024 | 72.55 | 72.60 | 72.55 | 72.60 | 72.32 | 5,221 |
| Feb 28, 2024 | 71.40 | 72.90 | 71.40 | 72.60 | 72.32 | 50,215 |
| Feb 27, 2024 | 72.00 | 72.95 | 72.00 | 72.45 | 72.17 | 9,981 |
| Feb 26, 2024 | 70.50 | 71.90 | 70.50 | 71.60 | 71.32 | 11,874 |
| Feb 23, 2024 | 71.90 | 72.00 | 71.70 | 71.80 | 71.52 | 4,109 |
| Feb 22, 2024 | 73.50 | 73.50 | 71.00 | 71.00 | 70.72 | 41,862 |
| Feb 21, 2024 | 70.60 | 75.30 | 70.60 | 72.40 | 72.12 | 134,503 |
| Feb 20, 2024 | 67.10 | 68.30 | 66.60 | 67.80 | 67.53 | 23,438 |
| Feb 19, 2024 | 67.40 | 67.40 | 66.70 | 67.20 | 66.94 | 15,937 |
| Feb 16, 2024 | 67.30 | 67.50 | 66.70 | 67.50 | 67.24 | 14,762 |
| Feb 15, 2024 | 65.00 | 67.30 | 64.50 | 67.20 | 66.94 | 19,948 |
| Feb 14, 2024 | 67.10 | 67.20 | 65.30 | 65.30 | 65.04 | 65,485 |
| Feb 13, 2024 | 67.80 | 67.80 | 65.90 | 66.60 | 66.34 | 40,378 |
| Feb 12, 2024 | 70.40 | 70.40 | 67.60 | 67.60 | 67.34 | 55,329 |
| Feb 09, 2024 | 69.00 | 69.60 | 68.70 | 68.90 | 68.63 | 31,007 |
| Feb 08, 2024 | 69.50 | 69.80 | 68.50 | 69.30 | 69.03 | 42,057 |
| Feb 07, 2024 | 69.30 | 70.70 | 69.00 | 69.70 | 69.43 | 97,866 |
| Feb 06, 2024 | 68.70 | 69.10 | 67.95 | 69.05 | 68.78 | 12,348 |
| Feb 05, 2024 | 70.80 | 71.10 | 69.20 | 69.30 | 69.03 | 33,769 |
| Feb 02, 2024 | 70.70 | 70.70 | 69.80 | 70.10 | 69.83 | 6,478 |
| Feb 01, 2024 | 71.00 | 71.20 | 71.00 | 71.05 | 70.77 | 387 |
| Jan 31, 2024 | 72.50 | 73.00 | 72.10 | 72.40 | 72.12 | 11,689 |
| Jan 30, 2024 | 72.70 | 72.90 | 72.30 | 72.60 | 72.32 | 8,956 |
| Jan 29, 2024 | 72.00 | 72.90 | 71.20 | 72.40 | 72.12 | 113,702 |
| Jan 26, 2024 | 71.80 | 72.70 | 71.20 | 71.90 | 71.62 | 64,523 |
| Jan 25, 2024 | 69.90 | 70.60 | 69.90 | 70.60 | 70.32 | 1,712 |
| Jan 24, 2024 | 70.70 | 70.70 | 70.30 | 70.50 | 70.22 | 3,355 |
| Jan 23, 2024 | 71.00 | 71.50 | 70.00 | 70.00 | 69.73 | 69,600 |
| Jan 22, 2024 | 71.05 | 71.35 | 70.80 | 70.80 | 70.52 | 4,342 |
| Jan 19, 2024 | 80.50 | 80.50 | 68.50 | 70.35 | 70.07 | 41,922 |
| Jan 18, 2024 | 81.50 | 81.50 | 80.80 | 80.80 | 80.48 | 488 |
| Jan 18, 2024 | 1.375 Dividend | |||||
| Jan 17, 2024 | 84.40 | 84.40 | 82.70 | 82.70 | 81.01 | 3,297 |
| Jan 16, 2024 | 85.30 | 86.25 | 85.30 | 86.25 | 84.48 | 3,526 |
| Jan 15, 2024 | 85.10 | 87.25 | 85.00 | 85.40 | 83.65 | 28,145 |
| Jan 12, 2024 | 88.50 | 88.50 | 86.90 | 86.90 | 85.12 | 1,401 |
| Jan 11, 2024 | 85.90 | 86.10 | 85.90 | 86.00 | 84.24 | 5,443 |
| Jan 10, 2024 | 87.70 | 87.70 | 85.80 | 85.80 | 84.04 | 285 |
| Jan 09, 2024 | 86.10 | 86.40 | 85.90 | 85.90 | 84.14 | 1,014 |
| Jan 08, 2024 | 86.50 | 87.00 | 85.50 | 87.00 | 85.22 | 5,836 |
| Jan 05, 2024 | 86.55 | 87.40 | 86.50 | 87.00 | 85.22 | 5,152 |
| Jan 04, 2024 | 86.80 | 87.65 | 86.80 | 87.20 | 85.41 | 6,192 |
| Jan 03, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 86.30 | - |
| Jan 02, 2024 | 87.45 | 88.50 | 87.45 | 88.10 | 86.30 | 7,171 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.