UK markets open in 7 hours 44 minutes

Triple Point Social Housing REIT plc (SOHO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
96.90+0.90 (+0.94%)
At close: 05:01PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202196.2097.0095.0996.9096.90756,097
06 Dec 202195.6096.4094.6096.0096.00221,034
03 Dec 202196.4096.4094.5094.5094.50512,472
02 Dec 202195.5096.5095.0095.7095.70631,222
01 Dec 202194.5096.4094.5095.4095.40449,482
30 Nov 202196.5096.5094.4194.5094.50671,612
29 Nov 202195.3096.8094.6094.9094.90825,193
26 Nov 202194.9095.9094.0594.3094.30527,179
25 Nov 202195.5095.9094.7095.9095.90492,702
24 Nov 202195.5095.5094.2095.2095.20400,162
23 Nov 202193.4095.4093.4094.0094.00331,584
22 Nov 202194.1095.4093.8093.8093.80345,737
19 Nov 202194.6095.2094.0094.5094.50415,605
18 Nov 202195.0095.4093.2095.4095.40451,845
17 Nov 202194.6094.9093.1093.9093.90447,205
16 Nov 202195.6096.9093.9093.9093.90480,869
15 Nov 202196.5097.3095.7095.7095.70421,644
12 Nov 202195.7097.3095.5096.2096.20445,835
11 Nov 202195.5096.6095.5096.6096.602,170,458
11 Nov 20211.3 Dividend
10 Nov 202197.2097.6096.8097.1095.801,385,774
09 Nov 202198.0098.0097.1097.5096.19632,850
08 Nov 202197.0097.9096.4097.0095.70470,581
05 Nov 202197.4097.9096.9097.0095.70274,552
04 Nov 202197.4098.1095.9097.9096.59333,147
03 Nov 202196.0096.5095.5096.0094.711,176,369
02 Nov 202197.5097.5095.5095.5094.22368,766
01 Nov 202198.0098.4096.2096.2094.91453,139
29 Oct 202198.4098.4097.4097.6096.29348,297
28 Oct 202199.2099.5797.8098.6097.281,059,241
27 Oct 202199.40100.6098.0098.0096.69372,631
26 Oct 2021100.00100.0099.70100.0098.66501,124
25 Oct 202198.60100.0098.6099.9098.56622,395
22 Oct 202199.40100.2098.5099.0097.67560,770
21 Oct 202199.30100.2099.3099.5098.17411,621
20 Oct 2021100.00100.0099.20100.0098.66196,837
19 Oct 202199.50100.0099.30100.0098.66326,384
18 Oct 202199.50100.2099.0099.2097.87798,456
15 Oct 202197.0099.8096.6099.8098.46938,198
14 Oct 202197.0097.5096.6096.8095.50482,396
13 Oct 202196.8097.7096.8097.0095.70354,737
12 Oct 202196.9098.3496.8096.8095.50577,098
11 Oct 202195.6099.0095.1097.6096.291,330,848
08 Oct 202193.0095.3093.0094.8093.531,368,783
07 Oct 202193.9094.2093.4094.0092.74438,074
06 Oct 202194.0096.0093.1093.1091.851,188,796
05 Oct 202195.5095.7094.4094.4093.14405,267
04 Oct 202194.3095.9094.3095.0093.73719,800
01 Oct 202194.1095.9894.0095.0093.73545,629
30 Sept 202196.2096.5094.2094.5093.23816,224
29 Sept 202196.5096.5095.5095.6094.32466,853
28 Sept 202197.1098.0095.1096.0094.71705,647
27 Sept 202198.4098.4097.0097.0095.701,046,045
24 Sept 202199.1099.1097.4098.2096.89817,090
23 Sept 202199.10100.0097.3097.6096.291,395,930
22 Sept 2021101.80101.8099.0099.0097.67606,479
21 Sept 2021100.20101.40100.14101.40100.04836,586
20 Sept 2021102.60102.6099.80100.0098.661,037,833
17 Sept 2021102.60103.40101.40103.40102.021,212,091
16 Sept 2021101.60102.60100.00102.60101.231,065,693
16 Sept 20211.3 Dividend
15 Sept 2021102.20102.80101.20101.6098.96509,967
14 Sept 2021101.60102.20101.07101.2098.57514,055
13 Sept 2021103.80103.80101.57101.6098.96111,496
10 Sept 2021105.00105.00104.00104.00101.29573,746
09 Sept 2021104.20104.80103.80103.80101.10393,434
08 Sept 2021104.80104.90104.20104.20101.49439,227
07 Sept 2021105.20105.70104.79105.00102.271,022,764
06 Sept 2021105.20105.84104.60104.80102.07752,637
03 Sept 2021105.40106.00105.40105.40102.661,161,296
02 Sept 2021107.60107.60105.40106.00103.24575,066
01 Sept 2021107.20108.00106.00107.40104.611,167,637
31 Aug 2021107.00108.00106.40107.00104.22888,558
27 Aug 2021107.60107.80106.60107.00104.22426,208
26 Aug 2021107.80108.18106.20106.20103.44498,521
25 Aug 2021107.80108.99107.26107.60104.80637,555
24 Aug 2021108.40109.60107.29107.40104.61501,534
23 Aug 2021110.00112.34108.20109.20106.36628,000
20 Aug 2021111.00111.80110.40110.40107.53403,307
19 Aug 2021112.60113.20110.80111.60108.70494,124
18 Aug 2021112.00113.20111.46112.80109.87877,076
17 Aug 2021112.40113.00111.20111.40108.50283,784
16 Aug 2021113.00113.00112.20112.60109.67748,603
13 Aug 2021113.00113.98112.40112.40109.481,107,564
12 Aug 2021112.40114.00112.40113.20110.26558,212
11 Aug 2021112.60113.20111.60112.60109.67411,204
10 Aug 2021112.20113.20111.20112.20109.28640,937
09 Aug 2021111.40112.70111.40112.40109.48791,908
06 Aug 2021112.00112.80111.00111.00108.111,007,414
05 Aug 2021110.00112.20109.40110.60107.72706,386
04 Aug 2021109.60110.20108.72109.60106.75438,031
03 Aug 2021105.40109.60105.20109.00106.161,344,606
02 Aug 2021105.00106.00104.60106.00103.245,761,182
30 Jul 2021104.80105.00104.20104.80102.07396,797
29 Jul 2021104.40104.80103.90104.60101.88469,277
28 Jul 2021103.40104.40103.40104.40101.68684,197
27 Jul 2021102.60104.00102.60103.60100.911,106,982
26 Jul 2021104.40104.40101.60102.6099.932,072,538
23 Jul 2021105.20105.20102.40103.20100.521,545,779
22 Jul 2021104.20105.00104.20104.20101.49435,228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...