Shares Magazine
76.90p-0.20 (-0.26%)02 May 2025, 16:35
Custodian Property Income Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 79.20p | 79.20p | 76.00p | 76.90p | 442,784 |
| May 1, 2025 | 78.00p | 79.10p | 76.30p | 77.10p | 876,851 |
| Apr 30, 2025 | 78.50p | 79.10p | 76.30p | 78.90p | 274,432 |
| Apr 29, 2025 | 77.00p | 78.50p | 76.85p | 77.50p | 886,894 |
| Apr 28, 2025 | 75.60p | 76.90p | 75.30p | 76.90p | 213,449 |
| Apr 25, 2025 | 79.20p | 79.20p | 75.00p | 75.60p | 435,052 |
| Apr 24, 2025 | 75.90p | 79.10p | 75.10p | 75.80p | 434,688 |
| Apr 23, 2025 | 77.40p | 79.90p | 76.30p | 76.30p | 389,095 |
| Apr 22, 2025 | 77.50p | 79.75p | 75.10p | 77.10p | 1,797,686 |
| Apr 17, 2025 | 76.90p | 77.91p | 75.08p | 77.50p | 462,424 |
| Apr 16, 2025 | 73.80p | 76.90p | 73.20p | 75.60p | 420,252 |
| Apr 15, 2025 | 74.00p | 77.10p | 73.67p | 75.40p | 568,113 |
| Apr 14, 2025 | 72.00p | 74.00p | 68.60p | 74.00p | 770,980 |
| Apr 11, 2025 | 71.40p | 72.00p | 68.70p | 71.50p | 321,515 |
| Apr 10, 2025 | 70.80p | 73.40p | 70.50p | 70.60p | 634,176 |
| Apr 9, 2025 | 68.70p | 69.50p | 67.40p | 68.60p | 919,995 |
| Apr 8, 2025 | 69.20p | 70.90p | 68.50p | 70.20p | 496,540 |
| Apr 7, 2025 | 69.40p | 72.20p | 64.40p | 67.30p | 1,462,822 |
| Apr 4, 2025 | 73.50p | 77.00p | 69.60p | 69.90p | 718,344 |
| Apr 3, 2025 | 74.30p | 76.30p | 73.01p | 73.80p | 326,726 |
| Apr 2, 2025 | 74.80p | 75.20p | 73.60p | 74.50p | 533,756 |
| Apr 1, 2025 | 75.00p | 75.90p | 74.90p | 75.30p | 287,417 |
| Mar 31, 2025 | 74.80p | 76.30p | 74.70p | 75.60p | 886,821 |
| Mar 28, 2025 | 72.50p | 76.20p | 72.50p | 76.20p | 569,518 |
| Mar 27, 2025 | 73.00p | 75.60p | 73.00p | 75.00p | 153,701 |
| Mar 26, 2025 | 74.00p | 75.70p | 73.20p | 75.70p | 805,666 |
| Mar 25, 2025 | 73.00p | 75.60p | 73.00p | 74.20p | 168,628 |
| Mar 24, 2025 | 75.10p | 78.20p | 74.30p | 74.60p | 596,720 |
| Mar 21, 2025 | 75.30p | 76.43p | 74.60p | 74.60p | 1,349,122 |
| Mar 20, 2025 | 75.30p | 80.00p | 75.30p | 76.20p | 334,880 |
| Mar 19, 2025 | 76.90p | 80.00p | 76.17p | 78.00p | 671,473 |
| Mar 18, 2025 | 77.40p | 78.30p | 76.70p | 77.00p | 412,251 |
| Mar 17, 2025 | 76.60p | 78.33p | 76.60p | 77.60p | 1,102,017 |
| Mar 14, 2025 | 73.30p | 77.40p | 73.30p | 77.30p | 669,347 |
| Mar 13, 2025 | 75.80p | 76.10p | 75.30p | 75.30p | 540,574 |
| Mar 12, 2025 | 74.20p | 75.70p | 73.71p | 75.60p | 801,612 |
| Mar 11, 2025 | 74.20p | 75.00p | 72.50p | 74.60p | 919,891 |
| Mar 10, 2025 | 72.00p | 73.28p | 71.88p | 73.00p | 720,356 |
| Mar 7, 2025 | 72.80p | 73.90p | 71.00p | 71.70p | 1,391,038 |
| Mar 6, 2025 | 72.90p | 73.60p | 71.50p | 71.70p | 727,634 |
| Mar 5, 2025 | 73.00p | 73.80p | 72.60p | 73.10p | 618,928 |
| Mar 4, 2025 | 72.00p | 73.50p | 72.00p | 73.00p | 615,429 |
| Mar 3, 2025 | 72.60p | 74.90p | 72.40p | 72.40p | 624,806 |
| Feb 28, 2025 | 73.50p | 75.20p | 71.50p | 71.50p | 12,638,865 |
| Feb 27, 2025 | 78.00p | 78.00p | 73.40p | 74.00p | 665,109 |
| Feb 26, 2025 | 76.00p | 76.60p | 74.20p | 74.80p | 1,364,322 |
| Feb 25, 2025 | 74.10p | 76.50p | 74.10p | 75.90p | 720,351 |
| Feb 24, 2025 | 76.40p | 77.40p | 76.20p | 76.30p | 500,351 |
| Feb 21, 2025 | 74.20p | 76.80p | 74.20p | 76.60p | 562,847 |
| Feb 20, 2025 | 74.20p | 76.20p | 74.20p | 76.00p | 808,326 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.