UK markets closed

Triple Point Social Housing REIT plc (SOHO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
61.00-0.30 (-0.49%)
At close: 04:45PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202361.0063.7060.6061.0061.00327,846
30 Nov 202364.1064.1061.1061.3061.301,599,454
30 Nov 20230.01365 Dividend
29 Nov 202362.3064.0061.1064.0063.99828,027
28 Nov 202362.0062.5360.8061.5061.491,027,503
27 Nov 202361.0062.8060.9061.7061.69225,353
24 Nov 202361.8062.9060.9062.4062.39280,427
23 Nov 202362.1062.9059.7062.0061.99960,238
22 Nov 202361.8063.8061.1062.4062.39786,853
21 Nov 202364.3064.7061.0061.2061.19774,300
20 Nov 202364.4064.4062.1063.2063.191,097,016
17 Nov 202360.0065.4060.0063.6063.591,099,405
16 Nov 202361.0062.7059.1059.4059.391,259,832
15 Nov 202360.0062.8059.1060.8060.791,740,370
14 Nov 202359.1062.0058.6061.8061.79762,701
13 Nov 202360.0060.4058.2059.2059.19607,404
10 Nov 202358.0060.5057.4060.5060.49833,255
09 Nov 202358.1058.9056.1058.2058.19437,118
08 Nov 202358.1058.8056.1057.1057.09235,613
07 Nov 202357.6058.6057.0058.0057.99714,305
06 Nov 202358.1059.4056.1057.0056.99506,966
03 Nov 202359.5059.5057.3058.0057.99493,112
02 Nov 202356.3059.3055.2057.0056.99999,503
01 Nov 202354.4056.0053.9054.6054.59589,503
31 Oct 202355.2057.6053.5054.2054.191,362,980
30 Oct 202354.1056.2052.6055.4055.39692,188
27 Oct 202352.5055.0052.5054.4054.39408,351
26 Oct 202352.0055.0051.1053.8053.791,141,620
25 Oct 202351.9054.0150.8053.3053.291,528,275
24 Oct 202350.5053.0049.7050.6050.59926,418
23 Oct 202350.7051.8049.6550.0049.99376,903
20 Oct 202350.6052.0049.6550.7050.69443,595
19 Oct 202351.0052.8050.6050.7050.6989,712
18 Oct 202351.0052.8051.0051.4051.39437,502
17 Oct 202351.3053.5050.0053.5053.49694,962
16 Oct 202350.8052.5050.8051.4051.39785,423
13 Oct 202351.5052.5051.0051.1051.09764,167
12 Oct 202351.0052.3051.0051.5051.49968,900
11 Oct 202348.8052.4047.6252.0051.99739,244
10 Oct 202348.1549.9547.0049.6049.591,112,833
09 Oct 202349.0049.9547.9948.1048.09843,146
06 Oct 202347.0048.9547.0048.3048.291,219,472
05 Oct 202349.4048.9547.6547.9547.941,096,920
04 Oct 202349.5052.4049.4049.4049.39904,044
03 Oct 202350.1052.4049.4550.0049.991,231,912
02 Oct 202350.1052.4050.1050.1050.09869,534
29 Sept 202349.4052.4049.4050.2050.191,065,862
28 Sept 202352.0053.1049.4549.5549.541,073,087
27 Sept 202352.7055.9051.6051.6051.59456,289
26 Sept 202355.3057.4053.0053.0052.99589,574
25 Sept 202355.0057.4054.7054.9054.89311,993
22 Sept 202356.8057.4054.7054.8054.79663,409
21 Sept 202356.1057.4054.2055.7055.69382,415
20 Sept 202356.1057.4054.2056.0055.99362,245
19 Sept 202356.1057.5054.1054.5054.49416,523
18 Sept 202355.0055.7054.5055.0054.99467,640
15 Sept 202356.5057.8055.1055.7055.691,429,950
14 Sept 202357.4057.7054.6055.4055.39671,455
14 Sept 20230.01365 Dividend
13 Sept 202355.2057.7055.2055.7055.67520,770
12 Sept 202357.5058.9055.2055.6055.57816,570
11 Sept 202358.0059.1957.2057.2057.17558,371
08 Sept 202358.3059.7057.0058.0057.97657,875
07 Sept 202357.4058.7057.0058.3058.27635,375
06 Sept 202357.7058.4055.6057.2057.17828,381
05 Sept 202358.6059.5055.5056.6056.57535,623
04 Sept 202357.9059.9057.5057.5057.47785,965
01 Sept 202357.8058.6057.0057.7057.671,202,022
31 Aug 202359.5059.5056.7056.7056.671,381,827
30 Aug 202358.4059.3057.0357.1057.07656,372
29 Aug 202358.2058.8157.1057.3057.27743,392
25 Aug 202357.8059.8057.2057.2057.17492,039
24 Aug 202357.8059.4057.2057.8057.77512,553
23 Aug 202357.7058.8857.0057.5057.47319,693
22 Aug 202357.9059.0057.0057.5057.47539,670
21 Aug 202359.1059.9057.0057.2057.17650,756
18 Aug 202360.5561.8057.5058.4058.37900,972
17 Aug 202361.3061.9060.0060.1060.07477,559
16 Aug 202361.6062.1060.1060.1060.07715,528
15 Aug 202364.2066.2061.6061.9061.871,379,570
14 Aug 202364.6066.2063.4064.4064.37247,741
11 Aug 202365.4068.0264.0064.8064.771,267,428
10 Aug 202365.0065.8463.7064.9064.87738,004
09 Aug 202364.0067.4061.1064.5064.47633,025
08 Aug 202362.6064.0061.1064.0063.97730,720
07 Aug 202361.7063.6061.1063.3063.27450,593
04 Aug 202361.5063.8061.1063.4063.37512,398
03 Aug 202363.8063.8061.5062.8062.77589,908
02 Aug 202363.3063.4061.1062.0061.97516,510
01 Aug 202363.8063.9062.1063.8063.77473,317
31 Jul 202361.9064.0060.3063.0062.97928,053
28 Jul 202361.1061.7060.1061.7061.67645,031
27 Jul 202360.7062.0060.2060.8060.77240,315
26 Jul 202359.5060.9059.0060.4060.37793,708
25 Jul 202359.1060.5859.1060.0059.97376,802
24 Jul 202360.0060.7458.6059.2059.17658,078
21 Jul 202360.1061.8058.9059.6059.57391,764
20 Jul 202360.1061.9059.4060.2060.17840,020
19 Jul 202357.0062.8057.0060.0059.972,965,974
18 Jul 202356.7056.8155.2056.7056.671,283,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...