Impact Healthcare REIT PLC (IHR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 84.50 | 85.00 | 84.00 | 84.20 | 84.20 | 719,623 |
| 25 Apr 2024 | 84.00 | 85.40 | 83.40 | 84.30 | 84.30 | 662,575 |
| 24 Apr 2024 | 84.80 | 85.40 | 83.60 | 83.60 | 83.60 | 666,778 |
| 23 Apr 2024 | 84.00 | 85.50 | 81.40 | 85.40 | 85.40 | 376,997 |
| 22 Apr 2024 | 82.00 | 84.55 | 82.00 | 84.20 | 84.20 | 977,646 |
| 19 Apr 2024 | 81.20 | 83.90 | 81.20 | 83.30 | 83.30 | 576,940 |
| 18 Apr 2024 | 82.60 | 84.00 | 82.50 | 84.00 | 84.00 | 661,154 |
| 17 Apr 2024 | 82.90 | 83.90 | 81.30 | 83.00 | 83.00 | 724,282 |
| 16 Apr 2024 | 82.80 | 84.80 | 82.40 | 82.90 | 82.90 | 515,170 |
| 15 Apr 2024 | 85.50 | 86.30 | 82.80 | 83.60 | 83.60 | 4,015,913 |
| 12 Apr 2024 | 85.40 | 85.90 | 84.10 | 84.20 | 84.20 | 420,945 |
| 11 Apr 2024 | 85.90 | 86.10 | 84.20 | 85.40 | 85.40 | 262,607 |
| 10 Apr 2024 | 86.00 | 86.00 | 83.30 | 84.00 | 84.00 | 688,436 |
| 09 Apr 2024 | 84.50 | 86.00 | 84.50 | 85.20 | 85.20 | 999,583 |
| 08 Apr 2024 | 83.80 | 84.90 | 82.10 | 84.50 | 84.50 | 932,431 |
| 05 Apr 2024 | 85.00 | 85.00 | 83.30 | 84.00 | 84.00 | 582,259 |
| 04 Apr 2024 | 84.40 | 84.20 | 83.00 | 84.10 | 84.10 | 804,259 |
| 03 Apr 2024 | 84.30 | 84.90 | 83.20 | 84.20 | 84.20 | 753,299 |
| 02 Apr 2024 | 84.90 | 85.00 | 83.90 | 84.30 | 84.30 | 901,815 |
| 28 Mar 2024 | 83.50 | 84.80 | 82.90 | 84.20 | 84.20 | 1,741,721 |
| 27 Mar 2024 | 83.00 | 83.90 | 82.61 | 83.20 | 83.20 | 1,216,736 |
| 26 Mar 2024 | 81.60 | 83.90 | 81.60 | 83.60 | 83.60 | 782,709 |
| 25 Mar 2024 | 82.90 | 83.70 | 82.20 | 83.40 | 83.40 | 1,031,370 |
| 22 Mar 2024 | 82.40 | 83.00 | 81.30 | 82.80 | 82.80 | 280,003 |
| 21 Mar 2024 | 81.50 | 83.50 | 81.30 | 82.20 | 82.20 | 828,763 |
| 20 Mar 2024 | 81.90 | 83.09 | 81.54 | 82.00 | 82.00 | 460,623 |
| 19 Mar 2024 | 81.60 | 83.00 | 81.10 | 82.10 | 82.10 | 508,862 |
| 18 Mar 2024 | 82.00 | 83.10 | 80.60 | 81.60 | 81.60 | 383,613 |
| 15 Mar 2024 | 81.00 | 82.50 | 80.60 | 81.90 | 81.90 | 547,498 |
| 14 Mar 2024 | 81.70 | 83.10 | 80.76 | 81.00 | 81.00 | 805,374 |
| 13 Mar 2024 | 81.70 | 83.40 | 81.07 | 81.80 | 81.80 | 363,482 |
| 12 Mar 2024 | 82.60 | 83.00 | 81.80 | 81.80 | 81.80 | 371,021 |
| 11 Mar 2024 | 81.90 | 82.90 | 81.39 | 82.00 | 82.00 | 458,929 |
| 08 Mar 2024 | 81.60 | 82.30 | 80.60 | 82.30 | 82.30 | 868,260 |
| 07 Mar 2024 | 81.90 | 82.90 | 80.40 | 81.10 | 81.10 | 441,073 |
| 06 Mar 2024 | 81.00 | 83.00 | 80.20 | 82.00 | 82.00 | 717,088 |
| 05 Mar 2024 | 80.90 | 81.50 | 79.90 | 80.80 | 80.80 | 386,993 |
| 04 Mar 2024 | 81.20 | 82.30 | 79.40 | 80.90 | 80.90 | 433,916 |
| 01 Mar 2024 | 81.00 | 82.40 | 79.70 | 81.20 | 81.20 | 318,145 |
| 29 Feb 2024 | 80.70 | 82.90 | 80.70 | 81.20 | 81.20 | 564,663 |
| 28 Feb 2024 | 82.00 | 82.90 | 79.60 | 80.30 | 80.30 | 942,013 |
| 27 Feb 2024 | 81.50 | 83.00 | 81.30 | 81.30 | 81.30 | 403,757 |
| 26 Feb 2024 | 82.70 | 82.70 | 80.20 | 81.00 | 81.00 | 4,621,209 |
| 23 Feb 2024 | 81.90 | 82.90 | 81.80 | 82.70 | 82.70 | 635,444 |
| 22 Feb 2024 | 81.00 | 81.40 | 79.98 | 81.00 | 81.00 | 515,065 |
| 21 Feb 2024 | 80.30 | 81.90 | 79.30 | 80.20 | 80.20 | 211,617 |
| 20 Feb 2024 | 80.70 | 81.80 | 80.00 | 80.80 | 80.80 | 221,847 |
| 19 Feb 2024 | 80.20 | 81.60 | 78.79 | 80.60 | 80.60 | 549,802 |
| 16 Feb 2024 | 80.80 | 81.80 | 79.70 | 80.40 | 80.40 | 272,988 |
| 15 Feb 2024 | 79.00 | 82.70 | 78.50 | 80.40 | 80.40 | 521,024 |
| 14 Feb 2024 | 79.60 | 80.00 | 78.90 | 78.90 | 78.90 | 519,190 |
| 13 Feb 2024 | 82.10 | 84.00 | 79.10 | 79.60 | 79.60 | 380,667 |
| 12 Feb 2024 | 82.00 | 82.40 | 80.80 | 81.50 | 81.50 | 254,410 |
| 09 Feb 2024 | 81.20 | 82.00 | 80.40 | 80.90 | 80.90 | 1,429,702 |
| 08 Feb 2024 | 81.20 | 84.70 | 80.20 | 81.00 | 81.00 | 542,006 |
| 08 Feb 2024 | 0.016925 Dividend | |||||
| 07 Feb 2024 | 82.80 | 83.10 | 81.40 | 82.10 | 82.08 | 577,591 |
| 06 Feb 2024 | 82.80 | 86.30 | 82.29 | 83.50 | 83.48 | 836,996 |
| 05 Feb 2024 | 85.60 | 87.10 | 82.70 | 83.70 | 83.68 | 575,973 |
| 02 Feb 2024 | 85.80 | 86.50 | 83.50 | 83.90 | 83.88 | 529,484 |
| 01 Feb 2024 | 88.50 | 88.50 | 84.40 | 84.40 | 84.38 | 349,384 |
| 31 Jan 2024 | 87.10 | 88.30 | 85.80 | 85.80 | 85.78 | 1,083,684 |
| 30 Jan 2024 | 87.00 | 87.00 | 85.80 | 86.70 | 86.68 | 268,012 |
| 29 Jan 2024 | 86.40 | 88.40 | 85.60 | 86.80 | 86.78 | 336,037 |
| 26 Jan 2024 | 88.40 | 88.50 | 85.40 | 86.30 | 86.28 | 321,102 |
| 25 Jan 2024 | 87.90 | 87.90 | 86.00 | 86.70 | 86.68 | 195,516 |
| 24 Jan 2024 | 90.00 | 90.00 | 86.10 | 87.00 | 86.98 | 279,290 |
| 23 Jan 2024 | 87.00 | 89.90 | 86.10 | 87.20 | 87.18 | 173,991 |
| 22 Jan 2024 | 87.00 | 88.00 | 86.00 | 86.80 | 86.78 | 226,963 |
| 19 Jan 2024 | 86.40 | 88.00 | 86.10 | 86.10 | 86.08 | 194,464 |
| 18 Jan 2024 | 88.10 | 91.00 | 86.50 | 87.00 | 86.98 | 584,475 |
| 17 Jan 2024 | 90.00 | 90.90 | 87.03 | 87.90 | 87.88 | 219,876 |
| 16 Jan 2024 | 90.40 | 91.10 | 89.30 | 90.00 | 89.98 | 330,839 |
| 15 Jan 2024 | 89.80 | 91.00 | 89.80 | 90.00 | 89.98 | 747,491 |
| 12 Jan 2024 | 88.90 | 91.10 | 87.30 | 89.90 | 89.88 | 2,443,506 |
| 11 Jan 2024 | 89.70 | 91.10 | 87.60 | 88.10 | 88.08 | 1,957,861 |
| 10 Jan 2024 | 89.60 | 90.22 | 88.00 | 88.00 | 87.98 | 2,802,241 |
| 09 Jan 2024 | 88.30 | 89.90 | 88.70 | 89.70 | 89.68 | 206,816 |
| 08 Jan 2024 | 89.20 | 89.90 | 87.60 | 89.50 | 89.48 | 346,625 |
| 05 Jan 2024 | 89.20 | 91.40 | 88.10 | 89.20 | 89.18 | 307,074 |
| 04 Jan 2024 | 91.90 | 91.90 | 89.00 | 90.40 | 90.38 | 2,321,293 |
| 03 Jan 2024 | 91.80 | 91.80 | 88.36 | 90.10 | 90.08 | 1,508,585 |
| 02 Jan 2024 | 89.60 | 91.80 | 88.10 | 89.20 | 89.18 | 152,678 |
| 29 Dec 2023 | 90.10 | 91.60 | 90.10 | 90.10 | 90.08 | 41,355 |
| 28 Dec 2023 | 88.40 | 91.80 | 88.40 | 90.10 | 90.08 | 455,206 |
| 27 Dec 2023 | 88.00 | 91.70 | 88.00 | 90.20 | 90.18 | 533,996 |
| 22 Dec 2023 | 88.40 | 91.90 | 88.40 | 90.20 | 90.18 | 361,163 |
| 21 Dec 2023 | 88.30 | 91.90 | 88.30 | 89.40 | 89.38 | 267,705 |
| 20 Dec 2023 | 90.00 | 91.90 | 87.65 | 90.50 | 90.48 | 1,930,853 |
| 19 Dec 2023 | 90.00 | 90.00 | 88.00 | 88.70 | 88.68 | 133,546 |
| 18 Dec 2023 | 86.30 | 89.80 | 86.30 | 88.60 | 88.58 | 243,412 |
| 15 Dec 2023 | 91.00 | 91.00 | 85.40 | 88.70 | 88.68 | 519,291 |
| 14 Dec 2023 | 87.00 | 90.90 | 86.90 | 90.20 | 90.18 | 465,618 |
| 13 Dec 2023 | 86.00 | 86.00 | 84.10 | 85.80 | 85.78 | 332,756 |
| 12 Dec 2023 | 86.10 | 86.90 | 84.10 | 86.00 | 85.98 | 239,370 |
| 11 Dec 2023 | 87.00 | 87.00 | 84.10 | 86.00 | 85.98 | 371,478 |
| 08 Dec 2023 | 87.00 | 87.00 | 84.30 | 85.20 | 85.18 | 798,522 |
| 07 Dec 2023 | 86.50 | 86.50 | 83.90 | 84.80 | 84.78 | 332,814 |
| 06 Dec 2023 | 87.00 | 87.00 | 84.90 | 86.50 | 86.48 | 541,877 |
| 05 Dec 2023 | 86.00 | 86.60 | 84.67 | 86.40 | 86.38 | 174,973 |
| *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.