UK markets open in 5 hours 10 minutes

Triple Point Social Housing REIT plc (SOHO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
88.50-0.50 (-0.56%)
At close: 04:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202289.6089.9088.4088.5088.50600,194
19 May 202291.0091.0089.0089.0089.00545,746
18 May 202291.8092.0090.5090.5090.50462,365
17 May 202291.3092.7091.1091.3091.30454,710
16 May 202289.0092.0089.0091.3091.30761,542
13 May 202289.3089.8089.0089.5089.50353,866
12 May 202288.0090.7088.0089.3089.30576,288
11 May 202289.0090.5089.0090.0090.00811,846
10 May 202288.8089.9788.0489.1089.101,150,752
09 May 202290.0090.6087.5088.4088.40323,853
06 May 202289.4090.5088.5089.4089.40743,337
05 May 202286.1089.5086.0489.5089.50778,942
04 May 202285.1086.5084.6086.1086.101,235,643
03 May 202287.7088.0085.1085.1085.10733,418
29 Apr 202288.8089.2487.7087.7087.70606,878
28 Apr 202287.7089.0087.7088.6088.60258,554
27 Apr 202288.6089.4088.5088.5088.50805,108
26 Apr 202286.0089.4086.0089.0089.00824,399
25 Apr 202288.2088.8087.0088.1088.10844,388
22 Apr 202290.9091.0087.9087.9087.90674,071
21 Apr 202291.0091.0090.0090.1090.10750,752
20 Apr 202292.0092.7189.8089.8089.80905,611
19 Apr 202293.9094.6092.3092.4092.401,469,138
14 Apr 202293.0094.0093.0093.2093.20313,500
13 Apr 202294.0094.0093.1093.6093.60202,012
12 Apr 202294.9094.9093.0093.5093.50497,154
11 Apr 202295.7096.4095.0095.5095.50404,388
08 Apr 202296.4096.7095.0095.7095.70369,633
07 Apr 202294.7095.7094.7095.0095.00321,054
06 Apr 202295.9096.4094.8094.8094.80679,886
05 Apr 202295.4096.8094.8096.5096.50793,493
04 Apr 202293.5096.0093.5095.5095.50829,864
01 Apr 202294.7094.7093.2094.4094.40858,186
31 Mar 202294.0095.7093.7093.7093.70490,201
30 Mar 202295.0095.3093.3093.5093.501,208,463
29 Mar 202293.9095.2092.7095.0095.001,529,281
28 Mar 202293.0095.0091.7093.7093.70739,639
25 Mar 202290.6092.7089.8092.0092.00829,756
24 Mar 202290.5092.5090.1090.6090.60442,996
23 Mar 202290.0092.7090.0092.1092.10986,284
22 Mar 202292.0092.4091.0792.1092.10797,262
21 Mar 202291.2092.5089.7091.8091.80849,693
18 Mar 202289.0091.3089.0090.9090.901,446,577
17 Mar 202291.0091.5089.1991.3091.30874,372
16 Mar 202291.0091.0089.1889.3089.301,320,836
15 Mar 202290.0090.5087.8189.5089.50711,331
14 Mar 202289.9090.0088.9089.3089.301,751,300
11 Mar 202288.0089.6086.5089.0089.00710,272
10 Mar 202287.0088.0084.9087.0087.001,462,051
10 Mar 20221.3 Dividend
09 Mar 202286.9087.7085.2086.7085.40460,346
08 Mar 202286.0086.9083.4086.9085.601,148,541
07 Mar 202284.2085.6081.6083.6082.35734,862
04 Mar 202285.6088.0083.2085.5084.221,334,836
03 Mar 202288.5088.5085.5086.0084.71319,152
02 Mar 202286.0088.2085.9687.3085.991,143,247
01 Mar 202288.0088.0086.2387.3085.99555,019
28 Feb 202288.5088.5085.5687.2085.891,533,341
25 Feb 202286.2089.1086.2089.0087.67315,329
24 Feb 202286.0088.4083.7185.8084.511,201,804
23 Feb 202287.0089.8087.0088.3086.98286,770
22 Feb 202289.0089.0087.0087.5086.19667,882
21 Feb 202291.8092.9089.0089.0087.67796,635
18 Feb 202293.4093.5091.8092.9091.51471,393
17 Feb 202293.5093.5092.5893.0091.61261,744
16 Feb 202292.6093.4092.4193.4092.00321,136
15 Feb 202292.9095.2092.1092.1090.72246,303
14 Feb 202294.6094.6092.3092.3090.92323,507
11 Feb 202294.5095.0093.4094.2092.79206,534
10 Feb 202294.4095.5094.0395.5094.071,208,311
09 Feb 202293.5094.8092.2094.5093.08955,578
08 Feb 202293.0093.5092.0093.0091.611,084,371
07 Feb 202292.5093.3691.7091.8090.421,088,872
04 Feb 202292.6093.7092.2092.2090.82442,627
03 Feb 202292.6093.9092.6093.7092.30192,003
02 Feb 202293.1093.8092.6092.6091.21165,806
01 Feb 202294.0094.4092.6092.6091.21233,942
31 Jan 202293.8094.3092.7293.2091.80475,536
28 Jan 202293.0094.4092.0094.0092.591,196,664
27 Jan 202292.4094.3092.1093.0091.61279,682
26 Jan 202293.8094.3092.6093.3091.90264,055
25 Jan 202291.8093.3091.4092.8091.41353,435
24 Jan 202294.7095.9091.6092.2090.82684,770
21 Jan 202295.1096.3094.7094.8093.38523,611
20 Jan 202295.4096.5094.7095.1093.67439,581
19 Jan 202296.0096.5895.2095.4093.97200,889
18 Jan 202295.1096.8095.1095.7094.27549,949
17 Jan 202294.7096.9094.7096.7095.25925,052
14 Jan 202296.9097.5095.3096.4094.95696,824
13 Jan 202296.8096.9095.8095.8094.36133,548
12 Jan 202295.4096.6095.4096.6095.15589,757
11 Jan 202296.5097.0095.0095.5094.07629,913
10 Jan 202297.4098.6096.5096.5095.05381,500
07 Jan 202296.4098.1096.4097.3095.84659,740
06 Jan 202298.2098.2097.0097.7096.24375,933
05 Jan 202296.2098.5096.2098.3096.83214,735
04 Jan 202297.5097.7095.8095.8094.36402,387
31 Dec 202195.5097.4095.2396.8095.35197,890
30 Dec 202194.9098.1094.9098.1096.63335,890
29 Dec 202192.8095.0092.8095.0093.58350,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...