Comparing Back to the side-by-side chart ↗
Custodian REIT PLC (CREI.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +0.9% vs the 50-day and -2.5% vs the 200-day average, 11.4% below the 52-week high and +11.6% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Custodian REIT PLC trades 0.9% above its 50-day and 2.5% below its 200-day moving average. (as of 2026-10-30)
Custodian REIT is a UK real estate investment trust listed on the London Stock Exchange, holding a portfolio of smaller regional commercial properties let mainly to institutional-grade tenants. It runs as a closed-ended fund that aims to give investors rental income with some scope for capital growth, and it is managed by Custodian Capital Limited from its base in Leicester.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CREI.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 82.50 | 82.63 | 81.97 | 82.10 | -0.73% | 621,411 |
| 2026-10-29 | 81.90 | 85.90 | 81.90 | 82.70 | +0.98% | 543,347 |
| 2026-10-28 | 82.00 | 85.80 | 81.50 | 81.90 | -0.12% | 331,541 |
| 2026-10-27 | 82.10 | 84.50 | 81.80 | 82.00 | -1.20% | 717,503 |
| 2026-10-26 | 82.30 | 84.50 | 82.00 | 83.00 | +0.24% | 718,772 |
| 2026-10-23 | 84.50 | 84.50 | 82.00 | 82.80 | +0.00% | 83,269 |
| 2026-10-22 | 84.40 | 84.40 | 80.60 | 82.80 | +0.98% | 430,792 |
| 2026-10-21 | 81.60 | 84.40 | 80.60 | 82.00 | +0.24% | 394,177 |
| 2026-10-20 | 81.40 | 84.00 | 80.60 | 81.80 | -0.12% | 254,852 |
| 2026-10-19 | 81.50 | 82.20 | 79.90 | 81.90 | -0.36% | 490,199 |
| 2026-10-16 | 82.20 | 82.20 | 81.40 | 82.20 | +0.00% | 714,871 |
| 2026-10-15 | 82.30 | 82.40 | 80.10 | 82.20 | +0.86% | 189,067 |
| 2026-10-14 | 81.90 | 82.50 | 80.00 | 81.50 | -0.37% | 341,017 |
| 2026-10-13 | 80.20 | 83.00 | 80.20 | 81.80 | +0.12% | 400,723 |
| 2026-10-12 | 81.70 | 82.00 | 79.90 | 81.70 | +0.99% | 367,901 |
| 2026-10-09 | 79.70 | 81.30 | 79.60 | 80.90 | +0.87% | 439,110 |
| 2026-10-08 | 80.20 | 81.00 | 79.70 | 80.20 | +0.00% | 404,084 |
| 2026-10-07 | 80.40 | 80.93 | 80.00 | 80.20 | -0.50% | 607,284 |
| 2026-10-06 | 84.00 | 84.00 | 80.20 | 80.60 | -0.25% | 230,299 |
| 2026-10-05 | 83.00 | 83.70 | 80.30 | 80.80 | -2.88% | 447,406 |
| 2026-10-02 | 81.60 | 84.60 | 81.00 | 83.20 | +2.34% | 1,186,396 |
| 2026-10-01 | 81.10 | 82.86 | 80.20 | 81.30 | -2.05% | 1,373,859 |
| 2026-09-30 | 81.00 | 84.00 | 81.00 | 83.00 | +1.22% | 1,193,857 |
| 2026-09-29 | 81.90 | 82.60 | 79.10 | 82.00 | +1.49% | 587,851 |
| 2026-09-28 | 82.00 | 82.00 | 79.10 | 80.80 | +1.38% | 301,788 |
| 2026-09-25 | 80.30 | 82.30 | 79.50 | 79.70 | -0.50% | 781,998 |
| 2026-09-24 | 81.00 | 83.90 | 80.10 | 80.10 | -1.11% | 516,066 |
| 2026-09-23 | 81.30 | 82.32 | 80.50 | 81.00 | -0.25% | 479,580 |
| 2026-09-22 | 80.90 | 82.30 | 80.20 | 81.20 | -0.12% | 846,935 |
| 2026-09-21 | 81.40 | 83.40 | 80.00 | 81.30 | +0.87% | 787,358 |
| 2026-09-18 | 80.90 | 81.60 | 78.10 | 80.60 | -0.62% | 591,574 |
| 2026-09-17 | 80.40 | 81.60 | 79.90 | 81.10 | +0.50% | 462,622 |
| 2026-09-16 | 81.10 | 81.20 | 80.10 | 80.70 | +0.25% | 636,062 |
| 2026-09-15 | 80.00 | 80.90 | 78.40 | 80.50 | +1.39% | 593,780 |
| 2026-09-14 | 80.80 | 81.40 | 79.40 | 79.40 | -2.22% | 824,007 |
| 2026-09-11 | 81.30 | 82.77 | 80.00 | 81.20 | +0.37% | 540,183 |
| 2026-09-10 | 82.00 | 83.20 | 80.90 | 80.90 | -1.46% | 1,116,037 |
| 2026-09-09 | 82.30 | 84.00 | 82.00 | 82.10 | -1.91% | 1,085,336 |
| 2026-09-08 | 83.90 | 84.06 | 82.00 | 83.70 | +0.00% | 596,477 |
| 2026-09-07 | 82.00 | 84.10 | 82.00 | 83.70 | +1.09% | 815,975 |
| 2026-09-04 | 82.90 | 83.80 | 81.20 | 82.80 | -0.12% | 904,275 |
| 2026-09-03 | 81.00 | 83.00 | 80.50 | 82.90 | +2.09% | 1,068,090 |
| 2026-09-02 | 81.10 | 82.90 | 80.30 | 81.20 | +0.00% | 600,556 |
| 2026-09-01 | 80.50 | 83.90 | 80.30 | 81.20 | -0.49% | 595,956 |
| 2026-08-28 | 81.10 | 84.60 | 80.50 | 81.60 | +0.74% | 623,601 |
| 2026-08-27 | 81.40 | 85.00 | 80.50 | 81.00 | -0.61% | 324,348 |
| 2026-08-26 | 81.50 | 82.60 | 80.50 | 81.50 | +0.37% | 524,424 |
| 2026-08-25 | 82.80 | 84.90 | 80.50 | 81.20 | -1.81% | 738,949 |
| 2026-08-24 | 80.80 | 82.70 | 80.60 | 82.70 | +2.10% | 899,455 |
| 2026-08-21 | 81.50 | 83.00 | 80.60 | 81.00 | -1.46% | 684,758 |
| 2026-08-20 | 86.60 | 86.60 | 81.50 | 82.20 | -0.96% | 281,253 |
| 2026-08-19 | 82.40 | 86.40 | 82.00 | 83.00 | -0.48% | 767,344 |
| 2026-08-18 | 82.30 | 83.70 | 82.30 | 83.40 | +1.46% | 302,584 |
| 2026-08-17 | 83.00 | 83.90 | 82.00 | 82.20 | -0.84% | 342,645 |
| 2026-08-14 | 83.40 | 89.30 | 81.90 | 82.90 | -0.24% | 795,064 |
| 2026-08-13 | 82.80 | 86.50 | 82.00 | 83.10 | -0.48% | 476,591 |
| 2026-08-12 | 82.80 | 86.60 | 80.60 | 83.50 | +0.85% | 291,860 |
| 2026-08-11 | 84.30 | 85.20 | 82.10 | 82.80 | +0.61% | 326,878 |
| 2026-08-10 | 83.00 | 85.00 | 82.10 | 82.30 | +0.24% | 1,362,625 |
| 2026-08-07 | 88.40 | 88.60 | 81.09 | 82.10 | -0.48% | 1,040,770 |
| 2026-08-06 | 84.70 | 84.70 | 82.00 | 82.50 | -1.90% | 1,076,483 |
| 2026-08-05 | 85.20 | 90.30 | 84.10 | 84.10 | -1.29% | 303,148 |
| 2026-08-04 | 86.60 | 88.90 | 85.20 | 85.20 | -1.39% | 781,510 |
| 2026-08-03 | 90.70 | 91.40 | 85.90 | 86.40 | -0.12% | 512,436 |
| 2026-07-31 | 90.30 | 90.80 | 86.00 | 86.50 | -0.12% | 679,290 |
| 2026-07-30 | 86.10 | 91.10 | 84.00 | 86.60 | +0.23% | 1,434,955 |
| 2026-07-29 | 86.90 | 88.00 | 86.05 | 86.40 | -0.58% | 539,702 |
| 2026-07-28 | 88.00 | 89.00 | 86.90 | 86.90 | -1.25% | 253,332 |
| 2026-07-27 | 87.50 | 89.00 | 87.40 | 88.00 | -0.34% | 690,395 |
| 2026-07-24 | 87.40 | 92.50 | 87.40 | 88.30 | +0.11% | 277,379 |
| 2026-07-23 | 87.50 | 91.00 | 87.40 | 88.20 | -1.56% | 109,385 |
| 2026-07-22 | 87.50 | 92.70 | 87.40 | 89.60 | -0.99% | 1,165,029 |
| 2026-07-21 | 87.50 | 92.40 | 87.50 | 90.50 | +1.34% | 449,944 |
| 2026-07-20 | 90.00 | 92.60 | 88.07 | 89.30 | -0.78% | 434,748 |
| 2026-07-17 | 86.70 | 91.00 | 86.40 | 90.00 | +0.11% | 434,868 |
| 2026-07-16 | 87.70 | 90.00 | 84.70 | 89.90 | +1.01% | 1,300,097 |
| 2026-07-15 | 89.20 | 90.00 | 86.50 | 89.00 | -0.22% | 449,185 |
| 2026-07-14 | 88.00 | 89.50 | 85.00 | 89.20 | +0.45% | 281,938 |
| 2026-07-13 | 89.50 | 90.00 | 86.90 | 88.80 | -0.89% | 226,061 |
| 2026-07-10 | 88.60 | 90.00 | 86.40 | 89.60 | -0.22% | 356,245 |
| 2026-07-09 | 88.90 | 91.00 | 86.70 | 89.80 | +0.11% | 475,210 |
| 2026-07-08 | 89.50 | 91.10 | 86.80 | 89.70 | +0.22% | 420,189 |
| 2026-07-07 | 88.60 | 91.10 | 86.60 | 89.50 | +3.47% | 179,592 |
| 2026-07-06 | 87.60 | 90.00 | 86.50 | 86.50 | -1.70% | 184,954 |
| 2026-07-03 | 91.10 | 91.10 | 86.60 | 88.00 | -0.79% | 201,491 |
| 2026-07-02 | 88.10 | 91.10 | 86.50 | 88.70 | +1.14% | 270,922 |
| 2026-07-01 | 87.90 | 90.40 | 86.70 | 87.70 | +0.11% | 203,295 |
| 2026-06-30 | 88.30 | 90.90 | 86.60 | 87.60 | -0.34% | 295,256 |
| 2026-06-29 | 86.80 | 91.30 | 86.80 | 87.90 | +1.03% | 409,294 |
| 2026-06-26 | 90.00 | 90.00 | 86.10 | 87.00 | +0.00% | 444,047 |
| 2026-06-25 | 87.50 | 88.20 | 85.70 | 87.00 | -0.57% | 824,308 |
| 2026-06-24 | 85.10 | 89.90 | 85.00 | 87.50 | +0.81% | 722,605 |
| 2026-06-23 | 85.30 | 87.00 | 83.30 | 86.80 | +1.28% | 792,240 |
| 2026-06-22 | 87.40 | 91.90 | 85.70 | 85.70 | -2.28% | 621,217 |
| 2026-06-19 | 91.90 | 91.90 | 87.69 | 87.70 | -3.52% | 2,852,058 |
| 2026-06-18 | 88.70 | 91.90 | 87.10 | 90.90 | +3.41% | 628,545 |
| 2026-06-17 | 87.80 | 89.50 | 87.00 | 87.90 | -0.68% | 168,338 |
| 2026-06-16 | 89.00 | 90.60 | 87.80 | 88.50 | -0.90% | 495,222 |
| 2026-06-15 | 90.20 | 90.70 | 87.10 | 89.30 | +0.34% | 366,776 |
| 2026-06-12 | 87.00 | 90.70 | 87.00 | 89.00 | +1.95% | 566,856 |
| 2026-06-11 | 88.00 | 88.00 | 86.80 | 87.30 | -0.23% | 559,922 |
| 2026-06-10 | 86.70 | 90.20 | 86.70 | 87.50 | -0.57% | 632,953 |
| 2026-06-09 | 90.50 | 90.50 | 87.00 | 88.00 | -1.12% | 217,678 |
| 2026-06-08 | 86.70 | 90.10 | 86.70 | 89.00 | +0.91% | 329,694 |
| 2026-06-05 | 86.70 | 90.50 | 86.70 | 88.20 | -1.34% | 259,135 |
| 2026-06-04 | 88.30 | 91.10 | 85.00 | 89.40 | +2.64% | 935,310 |
| 2026-06-03 | 87.90 | 88.30 | 86.50 | 87.10 | +0.00% | 415,194 |
| 2026-06-02 | 87.90 | 88.50 | 85.30 | 87.10 | -1.02% | 858,006 |
| 2026-06-01 | 87.30 | 88.40 | 84.30 | 88.00 | +1.50% | 640,814 |
| 2026-05-29 | 87.10 | 87.30 | 86.10 | 86.70 | +0.00% | 303,894 |
| 2026-05-28 | 85.60 | 87.90 | 85.60 | 86.70 | -0.23% | 463,634 |
| 2026-05-27 | 86.30 | 87.20 | 84.70 | 86.90 | +2.24% | 1,080,654 |
| 2026-05-26 | 86.00 | 86.30 | 83.80 | 85.00 | +0.12% | 353,296 |
| 2026-05-22 | 85.70 | 86.20 | 84.00 | 84.90 | -0.59% | 605,268 |
| 2026-05-21 | 84.10 | 86.30 | 82.80 | 85.40 | +0.59% | 421,583 |
| 2026-05-20 | 84.00 | 86.20 | 82.70 | 84.90 | +1.07% | 199,276 |
| 2026-05-19 | 84.10 | 86.20 | 82.90 | 84.00 | -0.24% | 300,926 |
| 2026-05-18 | 85.20 | 86.70 | 82.10 | 84.20 | +2.06% | 738,178 |
| 2026-05-15 | 85.10 | 85.40 | 81.50 | 82.50 | -1.79% | 372,488 |
| 2026-05-14 | 83.90 | 85.00 | 81.50 | 84.00 | +0.84% | 362,934 |
| 2026-05-13 | 82.80 | 83.90 | 81.10 | 83.30 | +1.83% | 583,643 |
| 2026-05-12 | 81.50 | 84.10 | 79.58 | 81.80 | -0.12% | 585,320 |
| 2026-05-11 | 82.40 | 84.20 | 80.80 | 81.90 | -0.12% | 349,886 |
| 2026-05-08 | 82.10 | 85.40 | 80.50 | 82.00 | -0.36% | 399,518 |
| 2026-05-07 | 85.40 | 85.60 | 81.70 | 82.30 | -1.20% | 1,150,048 |
| 2026-05-06 | 82.90 | 87.00 | 82.50 | 83.30 | +0.85% | 201,651 |
| 2026-05-05 | 84.30 | 87.70 | 81.70 | 82.60 | -3.73% | 372,103 |
| 2026-05-01 | 85.80 | 86.10 | 82.80 | 85.80 | +2.39% | 135,072 |
| 2026-04-30 | 84.70 | 85.10 | 81.10 | 83.80 | +0.84% | 451,962 |
| 2026-04-29 | 86.00 | 87.70 | 82.80 | 83.10 | -3.60% | 350,717 |
| 2026-04-28 | 85.70 | 87.68 | 84.10 | 86.20 | +0.58% | 261,521 |
| 2026-04-27 | 84.00 | 87.70 | 84.00 | 85.70 | +0.94% | 423,734 |
| 2026-04-24 | 86.80 | 88.70 | 84.20 | 84.90 | -1.51% | 344,432 |
| 2026-04-23 | 86.00 | 88.60 | 85.30 | 86.20 | +0.12% | 1,195,555 |
| 2026-04-22 | 87.00 | 88.70 | 86.10 | 86.10 | -1.26% | 349,564 |
| 2026-04-21 | 88.10 | 89.10 | 86.80 | 87.20 | +0.23% | 430,300 |
| 2026-04-20 | 88.90 | 91.10 | 85.40 | 87.00 | -2.14% | 813,810 |
| 2026-04-17 | 88.00 | 91.40 | 86.80 | 88.90 | +2.18% | 440,640 |
| 2026-04-16 | 87.20 | 89.40 | 85.80 | 87.00 | +0.23% | 324,348 |
| 2026-04-15 | 87.50 | 89.15 | 86.20 | 86.80 | -0.80% | 592,728 |
| 2026-04-14 | 88.90 | 89.40 | 87.00 | 87.50 | -0.34% | 292,406 |
| 2026-04-13 | 88.60 | 90.47 | 85.70 | 87.80 | -0.68% | 483,217 |
| 2026-04-10 | 87.40 | 88.60 | 84.60 | 88.40 | +1.84% | 501,580 |
| 2026-04-09 | 87.40 | 87.50 | 83.90 | 86.80 | +0.70% | 324,150 |
| 2026-04-08 | 84.70 | 87.20 | 82.40 | 86.20 | +3.61% | 456,986 |
| 2026-04-07 | 83.40 | 84.80 | 81.90 | 83.20 | +1.09% | 467,924 |
| 2026-04-02 | 81.30 | 83.30 | 80.60 | 82.30 | +0.37% | 406,616 |
| 2026-04-01 | 80.80 | 83.00 | 80.10 | 82.00 | +2.63% | 774,911 |
| 2026-03-31 | 78.60 | 82.30 | 77.60 | 79.90 | +0.00% | 572,965 |
| 2026-03-30 | 79.30 | 80.00 | 77.30 | 79.90 | +0.63% | 234,454 |
| 2026-03-27 | 78.50 | 80.00 | 77.80 | 79.40 | +1.28% | 540,123 |
| 2026-03-26 | 78.00 | 81.60 | 77.00 | 78.40 | +0.90% | 761,889 |
| 2026-03-25 | 81.00 | 81.00 | 77.70 | 77.70 | -0.38% | 585,259 |
| 2026-03-24 | 78.00 | 80.50 | 77.72 | 78.00 | +1.43% | 631,203 |
| 2026-03-23 | 79.90 | 81.80 | 76.90 | 76.90 | -3.87% | 996,281 |
| 2026-03-20 | 82.90 | 84.30 | 80.00 | 80.00 | -2.56% | 749,537 |
| 2026-03-19 | 84.00 | 86.20 | 82.00 | 82.10 | -2.26% | 517,778 |
| 2026-03-18 | 85.20 | 86.60 | 83.60 | 84.00 | -0.94% | 533,748 |
| 2026-03-17 | 86.00 | 86.70 | 83.30 | 84.80 | -0.12% | 925,341 |
| 2026-03-16 | 84.40 | 86.00 | 83.20 | 84.90 | +0.59% | 479,371 |
| 2026-03-13 | 87.00 | 87.00 | 82.96 | 84.40 | -0.47% | 280,701 |
| 2026-03-12 | 85.00 | 87.80 | 84.00 | 84.80 | -0.24% | 339,859 |
| 2026-03-11 | 85.40 | 87.80 | 85.00 | 85.00 | -0.93% | 416,321 |
| 2026-03-10 | 85.50 | 87.60 | 84.20 | 85.80 | +1.78% | 342,942 |
| 2026-03-09 | 83.00 | 84.90 | 80.90 | 84.30 | +0.36% | 647,359 |
| 2026-03-06 | 87.60 | 87.90 | 84.00 | 84.00 | -2.89% | 418,724 |
| 2026-03-05 | 87.80 | 87.90 | 86.00 | 86.50 | +0.12% | 581,831 |
| 2026-03-04 | 85.10 | 87.90 | 85.00 | 86.40 | +0.70% | 453,669 |
| 2026-03-03 | 86.20 | 88.60 | 85.00 | 85.80 | -1.94% | 454,426 |
| 2026-03-02 | 87.20 | 90.10 | 85.70 | 87.50 | +0.23% | 1,439,428 |
| 2026-02-27 | 88.00 | 90.60 | 87.20 | 87.30 | -1.36% | 483,357 |
| 2026-02-26 | 89.40 | 91.00 | 88.10 | 88.50 | -0.45% | 725,095 |
| 2026-02-25 | 89.00 | 90.90 | 88.00 | 88.90 | +0.11% | 165,469 |
| 2026-02-24 | 90.00 | 90.00 | 88.40 | 88.80 | -0.22% | 282,589 |
| 2026-02-23 | 90.10 | 91.00 | 88.30 | 89.00 | +0.23% | 732,659 |
| 2026-02-20 | 91.00 | 91.00 | 88.30 | 88.80 | -0.78% | 546,598 |
| 2026-02-19 | 91.00 | 91.10 | 89.50 | 89.50 | -1.00% | 840,720 |
| 2026-02-18 | 90.10 | 91.00 | 89.50 | 90.40 | +0.22% | 649,728 |
| 2026-02-17 | 89.30 | 90.60 | 86.70 | 90.20 | +1.35% | 771,748 |
| 2026-02-16 | 89.30 | 89.60 | 88.80 | 89.00 | +0.00% | 350,246 |
| 2026-02-13 | 87.00 | 89.30 | 87.00 | 89.00 | +0.45% | 271,977 |
| 2026-02-12 | 86.00 | 90.20 | 86.00 | 88.60 | +0.68% | 690,968 |
| 2026-02-11 | 87.80 | 88.10 | 86.00 | 88.00 | +0.69% | 317,207 |
| 2026-02-10 | 88.00 | 88.00 | 86.00 | 87.40 | +1.04% | 428,725 |
| 2026-02-09 | 86.00 | 87.48 | 86.00 | 86.50 | -0.92% | 435,310 |
| 2026-02-06 | 86.40 | 88.00 | 84.70 | 87.30 | -0.23% | 245,143 |
| 2026-02-05 | 87.30 | 88.70 | 85.20 | 87.50 | +0.00% | 620,546 |
| 2026-02-04 | 87.50 | 87.50 | 84.90 | 87.50 | +1.74% | 223,181 |
| 2026-02-03 | 85.40 | 86.10 | 84.00 | 86.00 | +1.78% | 282,033 |
| 2026-02-02 | 87.50 | 87.50 | 82.70 | 84.50 | -0.35% | 369,850 |
| 2026-01-30 | 85.00 | 86.00 | 83.20 | 84.80 | -0.24% | 383,165 |
| 2026-01-29 | 84.00 | 87.50 | 83.30 | 85.00 | +0.24% | 335,728 |
| 2026-01-28 | 84.00 | 86.80 | 83.50 | 84.80 | -0.70% | 666,251 |
| 2026-01-27 | 86.90 | 88.00 | 83.20 | 85.40 | +1.18% | 414,900 |
| 2026-01-26 | 83.20 | 87.39 | 83.20 | 84.40 | +0.12% | 182,271 |
| 2026-01-23 | 83.00 | 87.50 | 83.00 | 84.30 | -2.32% | 404,343 |
| 2026-01-22 | 86.50 | 87.90 | 83.60 | 86.30 | +0.35% | 442,198 |
| 2026-01-21 | 86.00 | 86.50 | 84.60 | 86.00 | +0.58% | 223,743 |
| 2026-01-20 | 84.00 | 86.40 | 83.70 | 85.50 | -0.12% | 156,801 |
| 2026-01-19 | 84.00 | 86.50 | 84.00 | 85.60 | +0.12% | 143,499 |
| 2026-01-16 | 85.00 | 86.50 | 84.40 | 85.50 | +0.00% | 992,667 |
| 2026-01-15 | 85.00 | 87.12 | 84.00 | 85.50 | -0.81% | 634,776 |
| 2026-01-14 | 86.90 | 88.10 | 86.00 | 86.20 | -0.12% | 321,361 |
| 2026-01-13 | 86.20 | 87.14 | 84.10 | 86.30 | -0.23% | 283,425 |
| 2026-01-12 | 85.50 | 86.80 | 83.30 | 86.50 | +1.53% | 334,850 |
| 2026-01-09 | 86.00 | 86.00 | 83.00 | 85.20 | +1.07% | 557,516 |
| 2026-01-08 | 83.90 | 85.80 | 81.60 | 84.30 | +1.08% | 341,206 |
| 2026-01-07 | 83.00 | 84.50 | 81.20 | 83.40 | +0.36% | 697,593 |
| 2026-01-06 | 82.00 | 84.70 | 81.60 | 83.10 | +1.34% | 279,419 |
| 2026-01-05 | 83.40 | 83.90 | 82.00 | 82.00 | -1.68% | 238,860 |
| 2026-01-02 | 82.20 | 86.00 | 82.20 | 83.40 | -3.58% | 300,107 |
| 2025-12-31 | 83.00 | 86.50 | 81.00 | 86.50 | +3.47% | 307,641 |
| 2025-12-30 | 82.70 | 85.70 | 81.10 | 83.60 | -0.12% | 182,407 |
| 2025-12-29 | 85.40 | 85.50 | 81.10 | 83.70 | +0.00% | 708,289 |
| 2025-12-24 | 85.40 | 85.40 | 81.10 | 83.70 | +2.57% | 189,893 |
| 2025-12-23 | 81.10 | 85.40 | 81.10 | 81.60 | -1.69% | 189,882 |
| 2025-12-22 | 81.50 | 86.00 | 80.80 | 83.00 | -0.36% | 405,116 |
| 2025-12-19 | 81.40 | 83.60 | 80.70 | 83.30 | +1.83% | 1,290,618 |
| 2025-12-18 | 83.50 | 83.50 | 80.30 | 81.80 | -0.24% | 245,919 |
| 2025-12-17 | 83.40 | 83.60 | 80.00 | 82.00 | +1.36% | 247,655 |
| 2025-12-16 | 80.00 | 81.00 | 80.00 | 80.90 | +0.25% | 222,516 |
| 2025-12-15 | 80.60 | 83.50 | 80.00 | 80.70 | -0.49% | 760,412 |
| 2025-12-12 | 81.90 | 81.90 | 80.10 | 81.10 | +1.00% | 94,631 |
| 2025-12-11 | 80.10 | 83.60 | 79.87 | 80.30 | +0.37% | 343,832 |
| 2025-12-10 | 80.00 | 83.00 | 80.00 | 80.00 | -2.91% | 496,633 |
| 2025-12-09 | 82.00 | 83.02 | 80.10 | 82.40 | +0.37% | 1,295,212 |
| 2025-12-08 | 83.60 | 83.60 | 81.00 | 82.10 | +0.24% | 358,586 |
| 2025-12-05 | 82.60 | 83.50 | 80.10 | 81.90 | -0.97% | 215,691 |
| 2025-12-04 | 81.00 | 83.60 | 80.00 | 82.70 | +1.60% | 502,746 |
| 2025-12-03 | 82.00 | 83.60 | 80.00 | 81.40 | +1.62% | 807,003 |
| 2025-12-02 | 81.20 | 83.50 | 80.00 | 80.10 | -1.35% | 719,750 |
| 2025-12-01 | 80.40 | 81.90 | 80.00 | 81.20 | -0.98% | 577,135 |
| 2025-11-28 | 80.00 | 83.50 | 80.00 | 82.00 | +0.12% | 624,129 |
| 2025-11-27 | 81.40 | 83.20 | 80.10 | 81.90 | +1.74% | 297,369 |
| 2025-11-26 | 77.00 | 81.10 | 77.00 | 80.50 | +1.90% | 303,195 |
| 2025-11-25 | 78.00 | 80.40 | 77.20 | 79.00 | -0.25% | 342,250 |
| 2025-11-24 | 78.70 | 80.00 | 77.50 | 79.20 | +1.54% | 545,318 |
| 2025-11-21 | 77.50 | 78.80 | 77.50 | 78.00 | -1.02% | 798,418 |
| 2025-11-20 | 78.20 | 79.30 | 77.40 | 78.80 | -0.25% | 465,689 |
| 2025-11-19 | 81.80 | 81.80 | 78.20 | 79.00 | +0.00% | 614,184 |
| 2025-11-18 | 79.00 | 79.90 | 78.30 | 79.00 | -0.63% | 256,347 |
| 2025-11-17 | 81.80 | 81.80 | 78.20 | 79.50 | -0.13% | 417,178 |
| 2025-11-14 | 80.00 | 81.70 | 77.20 | 79.60 | -0.75% | 422,445 |
| 2025-11-13 | 81.20 | 83.30 | 80.00 | 80.20 | -1.96% | 653,488 |
| 2025-11-12 | 83.60 | 83.60 | 81.06 | 81.80 | -0.73% | 696,198 |
| 2025-11-11 | 80.00 | 83.30 | 80.00 | 82.40 | +1.35% | 774,350 |
| 2025-11-10 | 76.80 | 83.30 | 76.80 | 81.30 | +0.99% | 452,183 |
| 2025-11-07 | 82.00 | 82.00 | 79.32 | 80.50 | +0.75% | 477,094 |
| 2025-11-06 | 83.60 | 83.60 | 76.70 | 79.90 | -1.11% | 1,242,238 |
| 2025-11-05 | 81.00 | 83.50 | 77.70 | 80.80 | -0.49% | 394,509 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+5.68%). Worst month: Oct (-3.30%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Custodian REIT PLC's (CREI.LSE) latest close?
82.10 on 2026-10-30, from the Closelook data lake's daily price record.
What is CREI.LSE's 52-week high and low?
92.70 high and 76.30 low over the trailing 52 weeks, as of 2026-10-30.
What is Custodian REIT PLC's strongest and weakest month historically?
Historically, CREI.LSE's strongest calendar month has been Sep (average +5.68%) and its weakest Oct (average -3.30%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CREI.LSE?
Recovery attempt under the 200-day: Trades +0.9% vs the 50-day and -2.5% vs the 200-day average, 11.4% below the 52-week high and +11.6% off the 52-week low; a death cross printed 31 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CREI.LSE above its 50-day and 200-day moving averages?
Custodian REIT PLC trades 0.9% above its 50-day and 2.5% below its 200-day moving average (0.4% above its 20-day). As of 2026-10-30.