UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.75 +0.94 (+1.14%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,812.93 +654.70 (+1.28%)
Irish Residential Properties REIT Plc (0QT8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.9903 | 0.9950 | 0.9903 | 0.9940 | 0.9940 | 48,255 |
| 24 Apr 2024 | 1.0130 | 1.0130 | 1.0001 | 1.0001 | 1.0001 | 65,580 |
| 23 Apr 2024 | 1.0160 | 1.0200 | 1.0080 | 1.0164 | 1.0164 | 54,404 |
| 22 Apr 2024 | 1.0155 | 1.0180 | 1.0080 | 1.0155 | 1.0155 | 95,038 |
| 19 Apr 2024 | 1.0000 | 1.0100 | 0.9884 | 1.0017 | 1.0017 | 366,475 |
| 18 Apr 2024 | 0.9890 | 0.9980 | 0.9876 | 0.9954 | 0.9954 | 124,744 |
| 17 Apr 2024 | 0.9858 | 0.9900 | 0.9790 | 0.9830 | 0.9830 | 32,757 |
| 16 Apr 2024 | 0.9800 | 0.9930 | 0.9800 | 0.9900 | 0.9900 | 26,574 |
| 15 Apr 2024 | 0.9970 | 0.9979 | 0.9899 | 0.9965 | 0.9965 | 56,562 |
| 12 Apr 2024 | 1.0160 | 1.0160 | 0.9990 | 1.0016 | 1.0016 | 80,181 |
| 11 Apr 2024 | 1.0041 | 1.0120 | 1.0020 | 1.0120 | 1.0120 | 202,200 |
| 10 Apr 2024 | 1.0180 | 1.0201 | 0.9970 | 1.0024 | 1.0024 | 91,102 |
| 09 Apr 2024 | 1.0085 | 1.0200 | 1.0080 | 1.0085 | 1.0085 | 31,914 |
| 08 Apr 2024 | 0.9950 | 1.0002 | 0.9888 | 1.0002 | 1.0002 | 44,769 |
| 05 Apr 2024 | 0.9951 | 0.9951 | 0.9921 | 0.9930 | 0.9930 | 24,546 |
| 04 Apr 2024 | 0.9962 | 0.9992 | 0.9962 | 0.9992 | 0.9992 | 38,074 |
| 03 Apr 2024 | 1.0040 | 1.0019 | 0.9940 | 1.0040 | 1.0040 | 182,515 |
| 02 Apr 2024 | 1.0222 | 1.0260 | 1.0043 | 1.0043 | 1.0043 | 105,999 |
| 28 Mar 2024 | 1.0299 | 1.0299 | 1.0200 | 1.0287 | 1.0287 | 37,773 |
| 27 Mar 2024 | 1.0200 | 1.0240 | 1.0115 | 1.0186 | 1.0186 | 388,147 |
| 26 Mar 2024 | 1.0280 | 1.0280 | 1.0180 | 1.0180 | 1.0180 | 45,575 |
| 25 Mar 2024 | 1.0085 | 1.0020 | 0.9982 | 1.0085 | 1.0085 | 30,077 |
| 22 Mar 2024 | 1.0035 | 1.0100 | 1.0029 | 1.0029 | 1.0029 | 36,389 |
| 21 Mar 2024 | 1.0102 | 1.0122 | 1.0065 | 1.0065 | 1.0065 | 77,248 |
| 20 Mar 2024 | 0.9970 | 1.0040 | 1.0000 | 0.9970 | 0.9970 | 27,982 |
| 19 Mar 2024 | 0.9960 | 1.0000 | 0.9928 | 0.9954 | 0.9954 | 163,435 |
| 18 Mar 2024 | 1.0040 | 1.0140 | 1.0020 | 1.0098 | 1.0098 | 261,943 |
| 15 Mar 2024 | 0.9970 | 1.0140 | 0.9960 | 0.9970 | 0.9970 | 716,825 |
| 14 Mar 2024 | 0.9850 | 0.9964 | 0.9850 | 0.9955 | 0.9955 | 98,107 |
| 13 Mar 2024 | 0.9770 | 0.9890 | 0.9770 | 0.9770 | 0.9770 | 49,099 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.9909 | 0.9909 | 0.9870 | 0.9905 | 0.9905 | 51,531 |
| 08 Mar 2024 | 0.9860 | 0.9910 | 0.9790 | 0.9910 | 0.9910 | 11,648 |
| 07 Mar 2024 | 0.9950 | 0.9950 | 0.9880 | 0.9900 | 0.9900 | 416,509 |
| 07 Mar 2024 | 0.02 Dividend | |||||
| 06 Mar 2024 | 0.9950 | 1.0080 | 0.9851 | 0.9950 | 0.9750 | 131,386 |
| 05 Mar 2024 | 0.9889 | 0.9889 | 0.9830 | 0.9830 | 0.9632 | 79,473 |
| 04 Mar 2024 | 0.9835 | 0.9800 | 0.9761 | 0.9835 | 0.9637 | 125,616 |
| 01 Mar 2024 | 0.9774 | 0.9890 | 0.9750 | 0.9890 | 0.9691 | 124,652 |
| 29 Feb 2024 | 0.9750 | 0.9812 | 0.9700 | 0.9700 | 0.9505 | 35,883 |
| 28 Feb 2024 | 0.9735 | 0.9730 | 0.9665 | 0.9735 | 0.9539 | 70,180 |
| 27 Feb 2024 | 0.9747 | 0.9781 | 0.9697 | 0.9712 | 0.9517 | 382,870 |
| 26 Feb 2024 | 1.0025 | 1.0020 | 0.9890 | 1.0025 | 0.9823 | 114,770 |
| 23 Feb 2024 | 0.9940 | 1.0300 | 0.9690 | 1.0009 | 0.9808 | 549,572 |
| 22 Feb 2024 | 1.0160 | 1.0265 | 1.0160 | 1.0199 | 0.9994 | 196,876 |
| 21 Feb 2024 | 1.0360 | 1.0380 | 1.0300 | 1.0300 | 1.0093 | 93,624 |
| 20 Feb 2024 | 1.0220 | 1.0300 | 1.0160 | 1.0171 | 0.9966 | 129,817 |
| 19 Feb 2024 | 1.0270 | 1.0428 | 1.0066 | 1.0270 | 1.0064 | 418,012 |
| 16 Feb 2024 | 1.0800 | 1.0873 | 1.0360 | 1.0463 | 1.0253 | 417,348 |
| 15 Feb 2024 | 1.0893 | 1.0893 | 1.0893 | 1.0893 | 1.0674 | 7,197 |
| 14 Feb 2024 | 1.0920 | 1.1000 | 1.0860 | 1.0920 | 1.0701 | 52,376 |
| 13 Feb 2024 | 1.0820 | 1.0907 | 1.0820 | 1.0907 | 1.0688 | 39,850 |
| 12 Feb 2024 | 1.0880 | 1.0980 | 1.0920 | 1.0880 | 1.0661 | 60,462 |
| 09 Feb 2024 | 1.0920 | 1.0920 | 1.0860 | 1.0880 | 1.0661 | 29,645 |
| 08 Feb 2024 | 1.0860 | 1.0960 | 1.0860 | 1.0922 | 1.0703 | 65,580 |
| 07 Feb 2024 | 1.1340 | 1.1239 | 1.1140 | 1.1340 | 1.1112 | 349,696 |
| 06 Feb 2024 | 1.1220 | 1.1280 | 1.1160 | 1.1224 | 1.0998 | 264,528 |
| 05 Feb 2024 | 1.1140 | 1.1197 | 1.1100 | 1.1155 | 1.0930 | 217,820 |
| 02 Feb 2024 | 1.1240 | 1.1250 | 1.1140 | 1.1240 | 1.1014 | 36,908 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1.1620 | 1.1560 | 1.1480 | 1.1535 | 1.1303 | 199,178 |
| 30 Jan 2024 | 1.1700 | 1.1760 | 1.1560 | 1.1612 | 1.1379 | 236,003 |
| 29 Jan 2024 | 1.1880 | 1.1880 | 1.1700 | 1.1741 | 1.1505 | 43,516 |
| 26 Jan 2024 | 1.1930 | 1.1880 | 1.1820 | 1.1930 | 1.1690 | 60,834 |
| 25 Jan 2024 | 1.1740 | 1.1873 | 1.1819 | 1.1819 | 1.1581 | 66,052 |
| 24 Jan 2024 | 1.1740 | 1.1780 | 1.1700 | 1.1724 | 1.1488 | 79,915 |
| 23 Jan 2024 | 1.1740 | 1.1800 | 1.1695 | 1.1798 | 1.1561 | 100,382 |
| 22 Jan 2024 | 1.1640 | 1.1760 | 1.1580 | 1.1732 | 1.1497 | 215,666 |
| 19 Jan 2024 | 1.1470 | 1.1620 | 1.1398 | 1.1557 | 1.1325 | 585,535 |
| 18 Jan 2024 | 1.1490 | 1.1461 | 1.1380 | 1.1408 | 1.1179 | 67,909 |
| 17 Jan 2024 | 1.1480 | 1.1540 | 1.1340 | 1.1422 | 1.1193 | 520,153 |
| 16 Jan 2024 | 1.1470 | 1.1680 | 1.1520 | 1.1470 | 1.1239 | 86,983 |
| 15 Jan 2024 | 1.1320 | 1.1577 | 1.1360 | 1.1519 | 1.1288 | 415,513 |
| 12 Jan 2024 | 1.1360 | 1.1420 | 1.1268 | 1.1330 | 1.1102 | 97,783 |
| 11 Jan 2024 | 1.1470 | 1.1503 | 1.1160 | 1.1470 | 1.1239 | 310,545 |
| 10 Jan 2024 | 1.1490 | 1.1560 | 1.1400 | 1.1449 | 1.1219 | 199,514 |
| 09 Jan 2024 | 1.1320 | 1.1445 | 1.1200 | 1.1200 | 1.0975 | 208,065 |
| 08 Jan 2024 | 1.1070 | 1.1260 | 1.0960 | 1.1087 | 1.0864 | 332,913 |
| 05 Jan 2024 | 1.0840 | 1.0740 | 1.0600 | 1.0645 | 1.0431 | 56,906 |
| 04 Jan 2024 | 1.0840 | 1.0841 | 1.0740 | 1.0835 | 1.0617 | 76,237 |
| 03 Jan 2024 | 1.0920 | 1.0920 | 1.0780 | 1.0920 | 1.0701 | 161,326 |
| 02 Jan 2024 | 1.1090 | 1.1080 | 1.0860 | 1.0922 | 1.0703 | 102,348 |
| 29 Dec 2023 | 1.1040 | 1.1080 | 1.1001 | 1.1040 | 1.0818 | 24,432 |
| 28 Dec 2023 | 1.1050 | 1.1060 | 1.1022 | 1.1050 | 1.0828 | 23,966 |
| 27 Dec 2023 | 1.0860 | 1.1100 | 1.0781 | 1.0800 | 1.0583 | 12,522 |
| 22 Dec 2023 | 1.0920 | 1.1000 | 1.0758 | 1.0760 | 1.0544 | 80,861 |
| 21 Dec 2023 | 1.0800 | 1.0840 | 1.0733 | 1.0778 | 1.0561 | 49,994 |
| 20 Dec 2023 | 1.0670 | 1.0820 | 1.0580 | 1.0670 | 1.0456 | 90,822 |
| 19 Dec 2023 | 1.0620 | 1.0620 | 1.0540 | 1.0580 | 1.0367 | 67,152 |
| 18 Dec 2023 | 1.0640 | 1.0760 | 1.0495 | 1.0540 | 1.0328 | 120,240 |
| 15 Dec 2023 | 1.0330 | 1.0640 | 1.0380 | 1.0330 | 1.0122 | 228,935 |
| 14 Dec 2023 | 0.9905 | 1.0360 | 1.0000 | 1.0260 | 1.0054 | 520,073 |
| 13 Dec 2023 | 1.0025 | 1.0008 | 0.9870 | 1.0008 | 0.9807 | 26,892 |
| 12 Dec 2023 | 1.0155 | 1.0046 | 1.0000 | 1.0000 | 0.9799 | 75,520 |
| 11 Dec 2023 | 1.0040 | 1.0200 | 1.0049 | 1.0200 | 0.9995 | 46,926 |
| 08 Dec 2023 | 0.9850 | 1.0080 | 0.9980 | 1.0000 | 0.9799 | 659,018 |
| 07 Dec 2023 | 0.9970 | 0.9980 | 0.9930 | 0.9955 | 0.9755 | 52,838 |
| 06 Dec 2023 | 0.9945 | 1.0040 | 0.9980 | 1.0040 | 0.9838 | 188,553 |
| 05 Dec 2023 | 1.0020 | 1.0020 | 0.9900 | 0.9910 | 0.9711 | 184,172 |
| 04 Dec 2023 | 1.0040 | 1.0060 | 1.0018 | 1.0059 | 0.9857 | 79,186 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.