Shares Magazine
81.90p+1.40 (+1.74%)14 Jul 2025, 17:06
Custodian Property Income Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 80.40p | 81.30p | 80.10p | 80.50p | 422,777 |
| Jul 10, 2025 | 80.90p | 82.50p | 80.00p | 81.40p | 298,906 |
| Jul 9, 2025 | 81.30p | 84.60p | 80.10p | 81.60p | 729,892 |
| Jul 8, 2025 | 80.60p | 81.30p | 79.00p | 81.30p | 915,421 |
| Jul 7, 2025 | 80.70p | 82.40p | 80.70p | 80.80p | 338,304 |
| Jul 4, 2025 | 81.30p | 81.70p | 80.60p | 80.90p | 347,621 |
| Jul 3, 2025 | 80.80p | 82.70p | 80.30p | 81.60p | 467,818 |
| Jul 2, 2025 | 80.80p | 82.63p | 80.40p | 80.40p | 757,751 |
| Jul 1, 2025 | 80.80p | 80.80p | 78.00p | 80.80p | 359,347 |
| Jun 30, 2025 | 80.00p | 80.39p | 78.10p | 78.10p | 2,034,985 |
| Jun 27, 2025 | 81.20p | 81.80p | 80.20p | 80.20p | 523,391 |
| Jun 26, 2025 | 80.00p | 81.20p | 79.50p | 81.20p | 537,255 |
| Jun 25, 2025 | 80.10p | 82.70p | 79.70p | 79.70p | 446,081 |
| Jun 24, 2025 | 80.60p | 81.50p | 79.50p | 80.00p | 690,886 |
| Jun 23, 2025 | 80.10p | 81.10p | 80.00p | 80.50p | 605,429 |
| Jun 20, 2025 | 80.60p | 82.00p | 78.70p | 78.70p | 1,513,681 |
| Jun 19, 2025 | 81.30p | 81.60p | 79.10p | 81.00p | 347,190 |
| Jun 18, 2025 | 80.00p | 82.90p | 80.00p | 81.00p | 222,803 |
| Jun 17, 2025 | 80.60p | 83.10p | 80.50p | 81.30p | 267,621 |
| Jun 16, 2025 | 81.10p | 83.20p | 79.00p | 80.40p | 851,401 |
| Jun 13, 2025 | 85.80p | 85.80p | 80.50p | 80.90p | 489,839 |
| Jun 12, 2025 | 83.80p | 85.20p | 82.60p | 84.00p | 885,585 |
| Jun 11, 2025 | 83.70p | 84.50p | 82.80p | 84.00p | 285,871 |
| Jun 10, 2025 | 84.00p | 85.60p | 83.40p | 83.50p | 368,209 |
| Jun 9, 2025 | 83.00p | 85.70p | 82.60p | 83.80p | 330,361 |
| Jun 6, 2025 | 82.90p | 85.00p | 82.70p | 83.30p | 535,718 |
| Jun 5, 2025 | 83.00p | 85.70p | 82.50p | 83.00p | 1,078,614 |
| Jun 4, 2025 | 83.40p | 85.70p | 82.70p | 83.30p | 351,095 |
| Jun 3, 2025 | 82.90p | 85.90p | 82.60p | 83.60p | 897,918 |
| Jun 2, 2025 | 82.00p | 84.70p | 80.70p | 84.70p | 1,255,106 |
| May 30, 2025 | 81.70p | 83.00p | 81.10p | 83.00p | 943,326 |
| May 29, 2025 | 81.00p | 81.70p | 80.80p | 81.70p | 503,492 |
| May 28, 2025 | 79.60p | 80.90p | 78.20p | 80.90p | 506,023 |
| May 27, 2025 | 78.90p | 79.60p | 77.10p | 79.60p | 771,262 |
| May 23, 2025 | 78.40p | 79.00p | 77.00p | 78.60p | 157,127 |
| May 22, 2025 | 78.20p | 79.00p | 77.10p | 78.40p | 949,527 |
| May 21, 2025 | 75.10p | 78.50p | 75.10p | 77.80p | 498,259 |
| May 20, 2025 | 76.20p | 78.90p | 75.10p | 78.20p | 511,636 |
| May 19, 2025 | 75.10p | 78.90p | 75.10p | 76.20p | 130,421 |
| May 16, 2025 | 77.00p | 77.70p | 74.70p | 76.60p | 539,930 |
| May 15, 2025 | 76.10p | 77.60p | 74.80p | 76.60p | 405,059 |
| May 14, 2025 | 76.00p | 79.00p | 76.00p | 76.20p | 650,882 |
| May 13, 2025 | 76.60p | 77.50p | 76.10p | 76.60p | 325,791 |
| May 12, 2025 | 77.00p | 79.00p | 77.00p | 77.30p | 157,315 |
| May 9, 2025 | 79.00p | 79.00p | 77.30p | 77.80p | 298,008 |
| May 8, 2025 | 74.60p | 79.10p | 74.60p | 79.00p | 1,039,257 |
| May 7, 2025 | 77.00p | 77.00p | 74.80p | 75.50p | 1,229,415 |
| May 6, 2025 | 79.20p | 79.20p | 75.80p | 75.80p | 598,161 |
| 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 |
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 |
|---|---|---|
| Asos PLC | 329.00 | 4.11 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Qinetiq Group PLC | 504.00 | 3.15 |
| Associated British Foods PLC | 2,110.00 | 3.03 |
| Elementis PLC | 172.00 | 2.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
| Future PLC | 721.00 | -1.97 |