UK markets closed

Triple Point Social Housing REIT plc (SOHO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
42.700.00 (0.00%)
At close: 04:38PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202342.4044.4542.2542.7042.70669,957
30 Mar 202343.0544.5042.7042.7042.70395,632
29 Mar 202342.5043.9542.2542.2542.251,614,971
28 Mar 202344.0546.1542.4042.4042.40898,457
27 Mar 202342.8546.1542.8543.0043.00644,690
24 Mar 202343.7044.6542.8543.0043.001,321,661
23 Mar 202344.7047.4543.5044.0044.001,018,063
22 Mar 202345.0547.6544.5044.7544.75686,887
21 Mar 202346.4547.6545.7045.8045.80627,004
20 Mar 202346.8047.7045.1546.8046.801,385,828
17 Mar 202347.5047.7046.5447.1547.15817,983
16 Mar 202347.0047.3045.9546.1546.15877,356
16 Mar 20231.365 Dividend
15 Mar 202347.6547.6546.3047.1045.73632,064
14 Mar 202346.9048.9546.1546.8045.441,277,340
13 Mar 202347.4549.9046.2546.2544.91740,225
10 Mar 202347.6549.5546.3046.5545.203,064,215
09 Mar 202350.0050.5047.6547.9046.511,825,319
08 Mar 202353.5053.5050.1050.3048.84734,270
07 Mar 202353.0053.4051.2051.6050.10618,933
06 Mar 202352.6052.6051.6452.1050.591,432,568
03 Mar 202351.7053.0050.8052.4050.882,918,880
02 Mar 202351.7052.1046.8350.8049.332,370,198
01 Mar 202352.3052.7051.7051.8050.30612,829
28 Feb 202353.0053.1052.0052.8051.27685,139
27 Feb 202353.3054.0052.8052.8051.27450,827
24 Feb 202354.0057.1053.8053.8052.24441,761
23 Feb 202354.0055.5054.0054.6053.02288,390
22 Feb 202354.0055.4054.0054.6053.02658,838
21 Feb 202356.3056.6055.0555.8054.18349,617
20 Feb 202356.5057.1655.9056.6054.96533,749
17 Feb 202355.1057.5054.7356.9055.25340,397
16 Feb 202354.9056.2453.1055.6053.99481,517
15 Feb 202355.0056.1054.0054.0052.44590,138
14 Feb 202354.8056.0553.6255.0053.41883,301
13 Feb 202354.0055.2052.7054.9053.31998,733
10 Feb 202351.8055.5051.5054.3052.73841,197
09 Feb 202352.4052.9052.0052.3050.781,277,768
08 Feb 202350.7053.0050.4152.9051.371,573,159
07 Feb 202350.7051.0049.8150.7049.231,202,100
06 Feb 202352.1052.6050.3651.0049.52950,284
03 Feb 202351.5052.9051.5052.1050.592,457,617
02 Feb 202350.2051.7050.1550.8049.332,284,018
01 Feb 202350.6051.5049.8050.0048.552,004,285
31 Jan 202351.0051.8049.7049.8548.411,128,046
30 Jan 202350.5051.0049.6051.0049.521,342,269
27 Jan 202349.4050.3048.4550.3048.841,029,737
26 Jan 202349.0549.9848.5049.1047.681,819,621
25 Jan 202351.5052.7049.3549.8048.361,179,192
24 Jan 202352.8052.8051.4051.4049.91779,904
23 Jan 202353.4053.4051.7052.1050.59879,566
20 Jan 202352.6053.9052.4053.0051.46836,964
19 Jan 202354.4056.7052.1052.1050.591,630,669
18 Jan 202355.8057.9054.7054.7053.111,270,603
17 Jan 202357.3058.5056.0056.7055.061,651,814
16 Jan 202359.5060.6057.1057.7056.031,030,857
13 Jan 202360.4061.9059.1059.4057.681,069,231
12 Jan 202361.1061.1059.6060.0058.26980,287
11 Jan 202360.4060.6059.5060.2058.46846,361
10 Jan 202360.1061.1059.5759.8058.07816,966
09 Jan 202360.1063.4059.7059.7057.97905,515
06 Jan 202361.5063.5060.4060.4058.65355,312
05 Jan 202360.1061.7060.1060.6058.84761,673
04 Jan 202362.1063.5060.5060.8059.04845,503
03 Jan 202364.0064.0061.0062.5060.69503,377
30 Dec 202262.0063.9060.9261.3059.52328,456
29 Dec 202262.3063.9061.6062.3060.49120,163
28 Dec 202263.0063.6061.9061.9060.11353,282
23 Dec 202262.0062.9061.8762.8060.98204,974
22 Dec 202262.3064.3061.0061.4059.62276,711
21 Dec 202260.8062.3060.6362.1060.30291,204
20 Dec 202262.0063.7059.5160.6058.841,050,044
19 Dec 202264.2066.9060.7661.6059.811,002,361
16 Dec 202267.0067.0063.9064.2062.341,154,944
15 Dec 202266.6067.8065.0065.1063.21519,678
14 Dec 202267.7068.4066.5066.5064.57598,257
13 Dec 202267.6068.4066.9667.7065.74715,173
12 Dec 202269.0069.9067.0067.1065.16560,697
09 Dec 202269.3070.2069.0069.0067.00456,648
08 Dec 202270.6070.6069.2069.2067.19624,539
07 Dec 202270.7071.5069.6069.9067.87804,690
06 Dec 202270.6071.4070.1071.0068.94485,649
05 Dec 202271.0071.5069.7071.0068.94446,309
02 Dec 202269.7070.1068.1070.1068.07358,259
01 Dec 202268.8069.9068.3368.8066.81507,896
01 Dec 20221.365 Dividend
30 Nov 202268.8070.8068.0069.0065.67775,841
29 Nov 202268.3068.8067.5468.4065.10178,278
28 Nov 202267.9068.5065.8068.0064.72685,215
25 Nov 202268.0068.0066.0067.3064.06314,942
24 Nov 202267.5068.0066.7767.5064.25446,833
23 Nov 202268.3069.0065.1066.1062.911,516,167
22 Nov 202268.3068.9068.3068.5065.20318,601
21 Nov 202268.5069.0068.1068.5065.201,060,792
18 Nov 202268.3068.5067.4568.0064.72332,773
17 Nov 202268.0068.5067.1067.7064.44317,742
16 Nov 202268.3068.3066.3067.7064.44625,076
15 Nov 202268.3069.0067.9068.0064.72473,031
14 Nov 202267.6069.4066.5068.3065.01680,219
11 Nov 202269.4069.4067.7068.1064.82374,848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...