Shares Magazine
74.60p+0.00 (+0.00%)24 Mar 2025, 16:35
Custodian Property Income Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 75.60p | 75.60p | 74.30p | 75.30p | 1,032,135 |
| Feb 18, 2025 | 76.20p | 79.60p | 75.00p | 75.60p | 1,079,501 |
| Feb 17, 2025 | 77.10p | 78.70p | 75.60p | 76.50p | 584,053 |
| Feb 14, 2025 | 79.80p | 79.80p | 75.40p | 76.30p | 427,898 |
| Feb 13, 2025 | 78.60p | 78.60p | 75.40p | 76.30p | 824,592 |
| Feb 12, 2025 | 76.40p | 77.50p | 75.00p | 76.40p | 1,512,890 |
| Feb 11, 2025 | 78.80p | 79.20p | 76.99p | 77.50p | 473,904 |
| Feb 10, 2025 | 77.00p | 79.10p | 76.60p | 78.20p | 977,936 |
| Feb 7, 2025 | 77.80p | 78.30p | 76.80p | 77.70p | 735,520 |
| Feb 6, 2025 | 77.90p | 78.79p | 77.03p | 77.20p | 603,631 |
| Feb 5, 2025 | 75.00p | 79.60p | 75.00p | 78.50p | 1,189,899 |
| Feb 4, 2025 | 76.00p | 78.00p | 76.00p | 76.30p | 422,405 |
| Feb 3, 2025 | 74.80p | 76.86p | 74.80p | 75.80p | 920,679 |
| Jan 31, 2025 | 74.60p | 77.00p | 74.60p | 76.40p | 610,988 |
| Jan 30, 2025 | 74.80p | 76.60p | 73.30p | 75.00p | 394,613 |
| Jan 29, 2025 | 74.00p | 75.40p | 74.00p | 75.10p | 679,960 |
| Jan 28, 2025 | 73.00p | 75.03p | 72.80p | 74.30p | 425,990 |
| Jan 27, 2025 | 73.90p | 74.40p | 72.60p | 73.80p | 387,433 |
| Jan 24, 2025 | 72.60p | 74.70p | 72.60p | 73.60p | 352,598 |
| Jan 23, 2025 | 75.00p | 75.00p | 72.80p | 73.60p | 526,577 |
| Jan 22, 2025 | 74.00p | 76.80p | 73.60p | 73.90p | 597,260 |
| Jan 21, 2025 | 74.40p | 77.10p | 72.80p | 74.40p | 691,874 |
| Jan 20, 2025 | 76.60p | 77.11p | 75.10p | 75.20p | 309,614 |
| Jan 17, 2025 | 75.60p | 77.00p | 75.10p | 76.70p | 435,400 |
| Jan 16, 2025 | 77.00p | 77.00p | 75.09p | 75.40p | 246,833 |
| Jan 15, 2025 | 73.90p | 76.10p | 73.20p | 76.00p | 375,715 |
| Jan 14, 2025 | 73.00p | 73.90p | 72.57p | 73.20p | 282,054 |
| Jan 13, 2025 | 72.00p | 73.00p | 71.60p | 72.20p | 1,441,846 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.