UK markets open in 7 hours 27 minutes

Triple Point Social Housing REIT plc (SOHO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
68.00+0.70 (+1.04%)
At close: 06:06PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202267.9068.5065.8068.0068.00681,935
25 Nov 202268.0068.0066.0067.3067.30314,942
24 Nov 202267.5068.0066.7767.5067.50446,833
23 Nov 202268.3069.0065.1066.1066.101,516,167
22 Nov 202268.3068.9068.3068.5068.50318,601
21 Nov 202268.5069.0068.1068.5068.501,060,792
18 Nov 202268.3068.5067.4568.0068.00332,773
17 Nov 202268.0068.5067.1067.7067.70317,742
16 Nov 202268.3068.3066.3067.7067.70625,076
15 Nov 202268.3069.0067.9068.0068.00473,031
14 Nov 202267.6069.4066.5068.3068.30680,219
11 Nov 202269.4069.4067.7068.1068.10374,848
10 Nov 202267.7068.9067.4768.0068.00656,147
09 Nov 202267.7068.5367.5068.0068.00233,731
08 Nov 202267.4068.5065.1067.5067.50929,894
07 Nov 202267.0067.9065.1067.7067.70311,789
04 Nov 202267.4067.9065.9067.4067.40593,425
03 Nov 202267.4068.2065.1067.0067.00591,135
02 Nov 202268.0068.5066.7068.0068.00510,272
01 Nov 202267.5068.5066.2068.5068.50493,215
31 Oct 202267.0067.4066.0066.2066.20326,185
28 Oct 202266.8066.9065.2066.5066.50857,731
27 Oct 202266.0066.9066.0066.3066.30280,639
26 Oct 202266.9067.0064.2366.0066.00780,360
25 Oct 202266.0067.0062.6066.5066.50698,799
24 Oct 202266.5066.9064.0065.6065.60508,195
21 Oct 202263.5066.7063.0063.8063.80559,056
20 Oct 202262.6063.8062.5063.4063.401,860,948
19 Oct 202265.0066.8062.6063.0063.00510,657
18 Oct 202265.1066.9065.1065.4065.40796,560
17 Oct 202266.8066.8062.5766.0066.00510,036
14 Oct 202262.7066.7062.7064.9064.90467,261
13 Oct 202264.1065.9062.6063.0063.001,668,632
12 Oct 202265.1066.3562.5063.0063.001,282,339
11 Oct 202268.0068.4065.2065.6065.60399,597
10 Oct 202269.1070.0067.0067.0067.00447,722
07 Oct 202269.1070.0068.0068.2068.20452,125
06 Oct 202269.0069.9068.3068.8068.80617,760
05 Oct 202272.0073.4068.0068.1068.101,003,984
04 Oct 202272.2073.7072.1172.4072.40468,278
03 Oct 202275.0075.0072.0072.0072.001,101,879
30 Sept 202270.8074.9069.1073.0073.003,561,032
29 Sept 202271.5072.6068.6670.8070.80839,272
28 Sept 202270.0073.0068.1070.6070.601,151,429
27 Sept 202275.3077.8070.4071.2071.201,247,229
26 Sept 202278.0078.0074.7075.4075.40657,587
23 Sept 202278.7079.9074.0076.9076.902,170,985
22 Sept 202284.1084.8878.6879.1079.102,043,040
21 Sept 202285.2086.5083.1084.0084.00364,944
20 Sept 202285.9087.9083.0083.6083.60342,417
16 Sept 202283.0087.9083.0087.6087.60783,557
15 Sept 202285.4085.5084.1084.4084.40306,661
15 Sept 20221.365 Dividend
14 Sept 202286.8087.1084.6086.7085.33413,568
13 Sept 202287.4087.7085.1085.1083.76357,150
12 Sept 202285.7087.2085.2085.6084.251,155,557
09 Sept 202284.0085.8083.1085.2083.86356,415
08 Sept 202283.0084.7083.0083.8082.48575,013
07 Sept 202283.5083.9082.2283.7082.38209,869
06 Sept 202282.9082.9081.5082.5081.20491,974
05 Sept 202281.0082.9080.0082.5081.20384,127
02 Sept 202280.3081.4080.0381.4080.12407,317
01 Sept 202284.3084.3080.0080.3079.04580,269
31 Aug 202284.5084.5082.6683.4082.09671,086
30 Aug 202284.5085.6083.8084.5083.17467,458
26 Aug 202285.0086.3084.7084.7083.37171,318
25 Aug 202286.3086.3084.8085.5084.15369,425
24 Aug 202286.4087.0085.1085.2083.86469,385
23 Aug 202287.6089.3086.4086.5085.14403,275
22 Aug 202287.9089.2087.2087.6086.22243,720
19 Aug 202288.6089.1287.5088.6087.21431,449
18 Aug 202288.4089.4087.6087.7086.32382,697
17 Aug 202288.3090.0088.1088.7087.30149,286
16 Aug 202290.2091.4088.0090.0088.58596,575
15 Aug 202293.9094.1090.9091.0089.57827,674
12 Aug 202292.0094.0092.0093.9092.42314,771
11 Aug 202292.6093.0092.1092.6091.14134,601
10 Aug 202293.0093.0091.9093.0091.54200,422
09 Aug 202292.9092.9091.6092.0090.55411,602
08 Aug 202291.6092.9091.5092.3090.85162,534
05 Aug 202291.5092.7091.5091.5090.06199,182
04 Aug 202292.6092.9091.5092.4090.95200,803
03 Aug 202292.0092.6091.0092.3090.85967,302
02 Aug 202292.3092.3090.4091.4089.962,070,356
01 Aug 202293.4095.2090.2092.0090.55865,490
29 Jul 202294.0094.1092.9093.2091.73546,091
28 Jul 202294.4094.6092.8093.2091.731,122,079
27 Jul 202294.1095.3093.9093.9092.42367,039
26 Jul 202294.7094.9094.2694.8093.31288,200
25 Jul 202294.6095.0093.8094.9093.41657,383
22 Jul 202294.3095.4092.4594.7093.21514,413
21 Jul 202293.2094.0093.0094.0092.52386,203
20 Jul 202292.7093.6091.9093.2091.73885,519
19 Jul 202292.2092.5091.5092.0090.552,292,304
18 Jul 202292.4092.7091.4092.0090.55863,800
15 Jul 202290.8092.4090.2092.4090.95345,699
14 Jul 202290.8091.0089.4091.0089.57902,828
13 Jul 202291.5091.9090.4090.9089.47367,715
12 Jul 202290.0092.0089.7191.7090.26918,860
11 Jul 202289.6090.4089.4090.0088.58516,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...