Triple Point Social Housing REIT plc (SOHO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 61.00 | 63.70 | 60.60 | 61.00 | 61.00 | 327,846 |
| 30 Nov 2023 | 64.10 | 64.10 | 61.10 | 61.30 | 61.30 | 1,599,454 |
| 30 Nov 2023 | 0.01365 Dividend | |||||
| 29 Nov 2023 | 62.30 | 64.00 | 61.10 | 64.00 | 63.99 | 828,027 |
| 28 Nov 2023 | 62.00 | 62.53 | 60.80 | 61.50 | 61.49 | 1,027,503 |
| 27 Nov 2023 | 61.00 | 62.80 | 60.90 | 61.70 | 61.69 | 225,353 |
| 24 Nov 2023 | 61.80 | 62.90 | 60.90 | 62.40 | 62.39 | 280,427 |
| 23 Nov 2023 | 62.10 | 62.90 | 59.70 | 62.00 | 61.99 | 960,238 |
| 22 Nov 2023 | 61.80 | 63.80 | 61.10 | 62.40 | 62.39 | 786,853 |
| 21 Nov 2023 | 64.30 | 64.70 | 61.00 | 61.20 | 61.19 | 774,300 |
| 20 Nov 2023 | 64.40 | 64.40 | 62.10 | 63.20 | 63.19 | 1,097,016 |
| 17 Nov 2023 | 60.00 | 65.40 | 60.00 | 63.60 | 63.59 | 1,099,405 |
| 16 Nov 2023 | 61.00 | 62.70 | 59.10 | 59.40 | 59.39 | 1,259,832 |
| 15 Nov 2023 | 60.00 | 62.80 | 59.10 | 60.80 | 60.79 | 1,740,370 |
| 14 Nov 2023 | 59.10 | 62.00 | 58.60 | 61.80 | 61.79 | 762,701 |
| 13 Nov 2023 | 60.00 | 60.40 | 58.20 | 59.20 | 59.19 | 607,404 |
| 10 Nov 2023 | 58.00 | 60.50 | 57.40 | 60.50 | 60.49 | 833,255 |
| 09 Nov 2023 | 58.10 | 58.90 | 56.10 | 58.20 | 58.19 | 437,118 |
| 08 Nov 2023 | 58.10 | 58.80 | 56.10 | 57.10 | 57.09 | 235,613 |
| 07 Nov 2023 | 57.60 | 58.60 | 57.00 | 58.00 | 57.99 | 714,305 |
| 06 Nov 2023 | 58.10 | 59.40 | 56.10 | 57.00 | 56.99 | 506,966 |
| 03 Nov 2023 | 59.50 | 59.50 | 57.30 | 58.00 | 57.99 | 493,112 |
| 02 Nov 2023 | 56.30 | 59.30 | 55.20 | 57.00 | 56.99 | 999,503 |
| 01 Nov 2023 | 54.40 | 56.00 | 53.90 | 54.60 | 54.59 | 589,503 |
| 31 Oct 2023 | 55.20 | 57.60 | 53.50 | 54.20 | 54.19 | 1,362,980 |
| 30 Oct 2023 | 54.10 | 56.20 | 52.60 | 55.40 | 55.39 | 692,188 |
| 27 Oct 2023 | 52.50 | 55.00 | 52.50 | 54.40 | 54.39 | 408,351 |
| 26 Oct 2023 | 52.00 | 55.00 | 51.10 | 53.80 | 53.79 | 1,141,620 |
| 25 Oct 2023 | 51.90 | 54.01 | 50.80 | 53.30 | 53.29 | 1,528,275 |
| 24 Oct 2023 | 50.50 | 53.00 | 49.70 | 50.60 | 50.59 | 926,418 |
| 23 Oct 2023 | 50.70 | 51.80 | 49.65 | 50.00 | 49.99 | 376,903 |
| 20 Oct 2023 | 50.60 | 52.00 | 49.65 | 50.70 | 50.69 | 443,595 |
| 19 Oct 2023 | 51.00 | 52.80 | 50.60 | 50.70 | 50.69 | 89,712 |
| 18 Oct 2023 | 51.00 | 52.80 | 51.00 | 51.40 | 51.39 | 437,502 |
| 17 Oct 2023 | 51.30 | 53.50 | 50.00 | 53.50 | 53.49 | 694,962 |
| 16 Oct 2023 | 50.80 | 52.50 | 50.80 | 51.40 | 51.39 | 785,423 |
| 13 Oct 2023 | 51.50 | 52.50 | 51.00 | 51.10 | 51.09 | 764,167 |
| 12 Oct 2023 | 51.00 | 52.30 | 51.00 | 51.50 | 51.49 | 968,900 |
| 11 Oct 2023 | 48.80 | 52.40 | 47.62 | 52.00 | 51.99 | 739,244 |
| 10 Oct 2023 | 48.15 | 49.95 | 47.00 | 49.60 | 49.59 | 1,112,833 |
| 09 Oct 2023 | 49.00 | 49.95 | 47.99 | 48.10 | 48.09 | 843,146 |
| 06 Oct 2023 | 47.00 | 48.95 | 47.00 | 48.30 | 48.29 | 1,219,472 |
| 05 Oct 2023 | 49.40 | 48.95 | 47.65 | 47.95 | 47.94 | 1,096,920 |
| 04 Oct 2023 | 49.50 | 52.40 | 49.40 | 49.40 | 49.39 | 904,044 |
| 03 Oct 2023 | 50.10 | 52.40 | 49.45 | 50.00 | 49.99 | 1,231,912 |
| 02 Oct 2023 | 50.10 | 52.40 | 50.10 | 50.10 | 50.09 | 869,534 |
| 29 Sept 2023 | 49.40 | 52.40 | 49.40 | 50.20 | 50.19 | 1,065,862 |
| 28 Sept 2023 | 52.00 | 53.10 | 49.45 | 49.55 | 49.54 | 1,073,087 |
| 27 Sept 2023 | 52.70 | 55.90 | 51.60 | 51.60 | 51.59 | 456,289 |
| 26 Sept 2023 | 55.30 | 57.40 | 53.00 | 53.00 | 52.99 | 589,574 |
| 25 Sept 2023 | 55.00 | 57.40 | 54.70 | 54.90 | 54.89 | 311,993 |
| 22 Sept 2023 | 56.80 | 57.40 | 54.70 | 54.80 | 54.79 | 663,409 |
| 21 Sept 2023 | 56.10 | 57.40 | 54.20 | 55.70 | 55.69 | 382,415 |
| 20 Sept 2023 | 56.10 | 57.40 | 54.20 | 56.00 | 55.99 | 362,245 |
| 19 Sept 2023 | 56.10 | 57.50 | 54.10 | 54.50 | 54.49 | 416,523 |
| 18 Sept 2023 | 55.00 | 55.70 | 54.50 | 55.00 | 54.99 | 467,640 |
| 15 Sept 2023 | 56.50 | 57.80 | 55.10 | 55.70 | 55.69 | 1,429,950 |
| 14 Sept 2023 | 57.40 | 57.70 | 54.60 | 55.40 | 55.39 | 671,455 |
| 14 Sept 2023 | 0.01365 Dividend | |||||
| 13 Sept 2023 | 55.20 | 57.70 | 55.20 | 55.70 | 55.67 | 520,770 |
| 12 Sept 2023 | 57.50 | 58.90 | 55.20 | 55.60 | 55.57 | 816,570 |
| 11 Sept 2023 | 58.00 | 59.19 | 57.20 | 57.20 | 57.17 | 558,371 |
| 08 Sept 2023 | 58.30 | 59.70 | 57.00 | 58.00 | 57.97 | 657,875 |
| 07 Sept 2023 | 57.40 | 58.70 | 57.00 | 58.30 | 58.27 | 635,375 |
| 06 Sept 2023 | 57.70 | 58.40 | 55.60 | 57.20 | 57.17 | 828,381 |
| 05 Sept 2023 | 58.60 | 59.50 | 55.50 | 56.60 | 56.57 | 535,623 |
| 04 Sept 2023 | 57.90 | 59.90 | 57.50 | 57.50 | 57.47 | 785,965 |
| 01 Sept 2023 | 57.80 | 58.60 | 57.00 | 57.70 | 57.67 | 1,202,022 |
| 31 Aug 2023 | 59.50 | 59.50 | 56.70 | 56.70 | 56.67 | 1,381,827 |
| 30 Aug 2023 | 58.40 | 59.30 | 57.03 | 57.10 | 57.07 | 656,372 |
| 29 Aug 2023 | 58.20 | 58.81 | 57.10 | 57.30 | 57.27 | 743,392 |
| 25 Aug 2023 | 57.80 | 59.80 | 57.20 | 57.20 | 57.17 | 492,039 |
| 24 Aug 2023 | 57.80 | 59.40 | 57.20 | 57.80 | 57.77 | 512,553 |
| 23 Aug 2023 | 57.70 | 58.88 | 57.00 | 57.50 | 57.47 | 319,693 |
| 22 Aug 2023 | 57.90 | 59.00 | 57.00 | 57.50 | 57.47 | 539,670 |
| 21 Aug 2023 | 59.10 | 59.90 | 57.00 | 57.20 | 57.17 | 650,756 |
| 18 Aug 2023 | 60.55 | 61.80 | 57.50 | 58.40 | 58.37 | 900,972 |
| 17 Aug 2023 | 61.30 | 61.90 | 60.00 | 60.10 | 60.07 | 477,559 |
| 16 Aug 2023 | 61.60 | 62.10 | 60.10 | 60.10 | 60.07 | 715,528 |
| 15 Aug 2023 | 64.20 | 66.20 | 61.60 | 61.90 | 61.87 | 1,379,570 |
| 14 Aug 2023 | 64.60 | 66.20 | 63.40 | 64.40 | 64.37 | 247,741 |
| 11 Aug 2023 | 65.40 | 68.02 | 64.00 | 64.80 | 64.77 | 1,267,428 |
| 10 Aug 2023 | 65.00 | 65.84 | 63.70 | 64.90 | 64.87 | 738,004 |
| 09 Aug 2023 | 64.00 | 67.40 | 61.10 | 64.50 | 64.47 | 633,025 |
| 08 Aug 2023 | 62.60 | 64.00 | 61.10 | 64.00 | 63.97 | 730,720 |
| 07 Aug 2023 | 61.70 | 63.60 | 61.10 | 63.30 | 63.27 | 450,593 |
| 04 Aug 2023 | 61.50 | 63.80 | 61.10 | 63.40 | 63.37 | 512,398 |
| 03 Aug 2023 | 63.80 | 63.80 | 61.50 | 62.80 | 62.77 | 589,908 |
| 02 Aug 2023 | 63.30 | 63.40 | 61.10 | 62.00 | 61.97 | 516,510 |
| 01 Aug 2023 | 63.80 | 63.90 | 62.10 | 63.80 | 63.77 | 473,317 |
| 31 Jul 2023 | 61.90 | 64.00 | 60.30 | 63.00 | 62.97 | 928,053 |
| 28 Jul 2023 | 61.10 | 61.70 | 60.10 | 61.70 | 61.67 | 645,031 |
| 27 Jul 2023 | 60.70 | 62.00 | 60.20 | 60.80 | 60.77 | 240,315 |
| 26 Jul 2023 | 59.50 | 60.90 | 59.00 | 60.40 | 60.37 | 793,708 |
| 25 Jul 2023 | 59.10 | 60.58 | 59.10 | 60.00 | 59.97 | 376,802 |
| 24 Jul 2023 | 60.00 | 60.74 | 58.60 | 59.20 | 59.17 | 658,078 |
| 21 Jul 2023 | 60.10 | 61.80 | 58.90 | 59.60 | 59.57 | 391,764 |
| 20 Jul 2023 | 60.10 | 61.90 | 59.40 | 60.20 | 60.17 | 840,020 |
| 19 Jul 2023 | 57.00 | 62.80 | 57.00 | 60.00 | 59.97 | 2,965,974 |
| 18 Jul 2023 | 56.70 | 56.81 | 55.20 | 56.70 | 56.67 | 1,283,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.