Triple Point Social Housing REIT plc (SOHO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:14PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 59.70 | 61.80 | 59.70 | 59.98 | 59.98 | 143,951 |
| 25 Apr 2024 | 60.70 | 61.90 | 59.02 | 60.80 | 60.80 | 405,197 |
| 24 Apr 2024 | 61.60 | 61.70 | 59.00 | 60.60 | 60.60 | 346,295 |
| 23 Apr 2024 | 62.40 | 63.00 | 61.30 | 61.80 | 61.80 | 338,694 |
| 22 Apr 2024 | 60.60 | 62.00 | 59.00 | 61.80 | 61.80 | 345,910 |
| 19 Apr 2024 | 60.50 | 61.00 | 58.50 | 60.90 | 60.90 | 252,196 |
| 18 Apr 2024 | 60.70 | 61.00 | 58.60 | 61.00 | 61.00 | 237,894 |
| 17 Apr 2024 | 59.30 | 61.00 | 58.41 | 60.30 | 60.30 | 506,972 |
| 16 Apr 2024 | 60.00 | 60.20 | 59.00 | 59.00 | 59.00 | 458,574 |
| 15 Apr 2024 | 60.00 | 61.70 | 59.10 | 60.00 | 60.00 | 369,865 |
| 12 Apr 2024 | 60.90 | 61.70 | 60.40 | 60.80 | 60.80 | 522,963 |
| 11 Apr 2024 | 61.70 | 61.70 | 60.01 | 60.80 | 60.80 | 462,476 |
| 10 Apr 2024 | 60.80 | 61.80 | 59.10 | 60.60 | 60.60 | 694,367 |
| 09 Apr 2024 | 60.70 | 61.80 | 59.40 | 60.80 | 60.80 | 649,526 |
| 08 Apr 2024 | 59.90 | 61.00 | 59.90 | 60.50 | 60.50 | 524,905 |
| 05 Apr 2024 | 60.00 | 60.60 | 59.10 | 59.70 | 59.70 | 322,483 |
| 04 Apr 2024 | 59.40 | 60.00 | 59.30 | 59.30 | 59.30 | 492,828 |
| 03 Apr 2024 | 59.90 | 60.60 | 58.70 | 58.70 | 58.70 | 597,208 |
| 02 Apr 2024 | 60.60 | 60.60 | 59.40 | 59.90 | 59.90 | 717,828 |
| 28 Mar 2024 | 60.00 | 60.60 | 58.40 | 59.80 | 59.80 | 522,438 |
| 27 Mar 2024 | 59.20 | 60.40 | 58.40 | 59.60 | 59.60 | 754,762 |
| 26 Mar 2024 | 61.40 | 63.00 | 59.30 | 59.30 | 59.30 | 650,623 |
| 25 Mar 2024 | 60.20 | 61.50 | 58.00 | 61.30 | 61.30 | 801,764 |
| 22 Mar 2024 | 60.00 | 60.60 | 58.20 | 60.10 | 60.10 | 577,913 |
| 21 Mar 2024 | 59.20 | 60.60 | 58.10 | 59.50 | 59.50 | 521,024 |
| 20 Mar 2024 | 59.20 | 60.80 | 59.00 | 59.00 | 59.00 | 418,899 |
| 19 Mar 2024 | 60.20 | 60.50 | 59.10 | 59.50 | 59.50 | 522,104 |
| 18 Mar 2024 | 58.80 | 60.60 | 58.04 | 59.40 | 59.40 | 382,093 |
| 15 Mar 2024 | 60.70 | 62.90 | 58.10 | 59.00 | 59.00 | 1,173,253 |
| 14 Mar 2024 | 62.00 | 63.00 | 60.00 | 60.70 | 60.70 | 425,609 |
| 14 Mar 2024 | 0.01365 Dividend | |||||
| 13 Mar 2024 | 63.00 | 64.20 | 61.50 | 61.50 | 61.49 | 2,000,162 |
| 12 Mar 2024 | 60.70 | 63.28 | 60.70 | 62.60 | 62.59 | 369,879 |
| 11 Mar 2024 | 61.00 | 61.20 | 59.14 | 61.20 | 61.19 | 550,069 |
| 08 Mar 2024 | 58.30 | 61.00 | 57.89 | 61.00 | 60.99 | 1,426,620 |
| 07 Mar 2024 | 57.80 | 59.00 | 56.80 | 58.30 | 58.29 | 321,446 |
| 06 Mar 2024 | 56.40 | 58.80 | 55.50 | 57.90 | 57.89 | 708,792 |
| 05 Mar 2024 | 57.50 | 57.90 | 55.80 | 57.00 | 56.99 | 236,410 |
| 04 Mar 2024 | 57.70 | 58.00 | 56.00 | 56.50 | 56.49 | 620,112 |
| 01 Mar 2024 | 56.90 | 59.20 | 56.10 | 56.80 | 56.79 | 883,580 |
| 29 Feb 2024 | 58.00 | 59.20 | 56.60 | 56.70 | 56.69 | 794,903 |
| 28 Feb 2024 | 58.70 | 59.20 | 56.90 | 57.80 | 57.79 | 474,670 |
| 27 Feb 2024 | 57.00 | 58.90 | 57.00 | 58.20 | 58.19 | 376,806 |
| 26 Feb 2024 | 57.10 | 58.81 | 57.00 | 57.70 | 57.69 | 428,561 |
| 23 Feb 2024 | 57.50 | 59.30 | 56.32 | 58.60 | 58.59 | 437,206 |
| 22 Feb 2024 | 57.30 | 57.80 | 56.50 | 57.80 | 57.79 | 558,030 |
| 21 Feb 2024 | 56.00 | 57.50 | 56.00 | 56.80 | 56.79 | 686,797 |
| 20 Feb 2024 | 55.80 | 56.50 | 54.70 | 56.50 | 56.49 | 845,556 |
| 19 Feb 2024 | 54.90 | 56.40 | 54.17 | 54.90 | 54.89 | 731,618 |
| 16 Feb 2024 | 55.60 | 56.40 | 53.90 | 55.00 | 54.99 | 268,014 |
| 15 Feb 2024 | 54.60 | 56.40 | 54.00 | 55.00 | 54.99 | 335,720 |
| 14 Feb 2024 | 56.20 | 56.50 | 54.70 | 55.00 | 54.99 | 457,083 |
| 13 Feb 2024 | 56.00 | 57.90 | 54.00 | 55.80 | 55.79 | 530,759 |
| 12 Feb 2024 | 56.50 | 57.59 | 55.10 | 56.60 | 56.59 | 559,876 |
| 09 Feb 2024 | 58.30 | 58.60 | 55.20 | 56.50 | 56.49 | 917,754 |
| 08 Feb 2024 | 60.00 | 60.50 | 58.10 | 58.60 | 58.59 | 405,247 |
| 07 Feb 2024 | 58.30 | 60.50 | 58.00 | 58.90 | 58.89 | 833,699 |
| 06 Feb 2024 | 58.00 | 59.80 | 57.50 | 58.40 | 58.39 | 197,851 |
| 05 Feb 2024 | 58.20 | 59.90 | 57.30 | 58.50 | 58.49 | 364,979 |
| 02 Feb 2024 | 57.70 | 59.90 | 57.30 | 58.50 | 58.49 | 280,073 |
| 01 Feb 2024 | 59.50 | 59.90 | 57.60 | 57.70 | 57.69 | 320,042 |
| 31 Jan 2024 | 60.20 | 61.90 | 57.60 | 58.30 | 58.29 | 1,841,436 |
| 30 Jan 2024 | 61.00 | 62.90 | 59.50 | 59.70 | 59.69 | 487,552 |
| 29 Jan 2024 | 62.60 | 63.40 | 60.60 | 61.00 | 60.99 | 638,563 |
| 26 Jan 2024 | 62.30 | 63.10 | 61.20 | 62.30 | 62.29 | 333,228 |
| 25 Jan 2024 | 61.00 | 63.20 | 59.10 | 62.50 | 62.49 | 470,303 |
| 24 Jan 2024 | 60.00 | 61.50 | 58.80 | 60.80 | 60.79 | 723,001 |
| 23 Jan 2024 | 59.60 | 61.40 | 58.70 | 59.40 | 59.39 | 1,201,005 |
| 22 Jan 2024 | 58.80 | 61.40 | 58.80 | 59.40 | 59.39 | 352,262 |
| 19 Jan 2024 | 59.50 | 61.80 | 58.80 | 59.10 | 59.09 | 800,973 |
| 18 Jan 2024 | 61.70 | 62.00 | 59.30 | 59.50 | 59.49 | 516,371 |
| 17 Jan 2024 | 60.50 | 61.90 | 59.10 | 60.70 | 60.69 | 422,807 |
| 16 Jan 2024 | 61.00 | 61.90 | 59.60 | 61.00 | 60.99 | 590,581 |
| 15 Jan 2024 | 61.20 | 61.90 | 60.30 | 61.70 | 61.69 | 166,734 |
| 12 Jan 2024 | 61.70 | 61.90 | 59.50 | 61.20 | 61.19 | 675,722 |
| 11 Jan 2024 | 63.50 | 63.50 | 60.00 | 60.50 | 60.49 | 429,623 |
| 10 Jan 2024 | 63.10 | 63.40 | 60.60 | 61.00 | 60.99 | 345,470 |
| 09 Jan 2024 | 63.50 | 62.20 | 61.70 | 62.20 | 62.19 | 212,587 |
| 08 Jan 2024 | 62.10 | 64.80 | 60.60 | 63.00 | 62.99 | 630,381 |
| 05 Jan 2024 | 64.90 | 64.90 | 62.00 | 63.50 | 63.49 | 141,403 |
| 04 Jan 2024 | 62.10 | 64.20 | 62.00 | 63.10 | 63.09 | 289,711 |
| 03 Jan 2024 | 63.10 | 64.70 | 63.10 | 63.90 | 63.89 | 321,757 |
| 02 Jan 2024 | 62.80 | 64.80 | 62.10 | 63.80 | 63.79 | 302,717 |
| 29 Dec 2023 | 63.90 | 64.30 | 62.10 | 63.20 | 63.19 | 52,373 |
| 28 Dec 2023 | 63.40 | 64.80 | 62.10 | 63.30 | 63.29 | 118,300 |
| 27 Dec 2023 | 63.90 | 64.80 | 62.10 | 64.20 | 64.19 | 300,045 |
| 22 Dec 2023 | 64.10 | 64.80 | 62.10 | 64.40 | 64.39 | 156,843 |
| 21 Dec 2023 | 62.90 | 64.80 | 62.50 | 63.90 | 63.89 | 553,570 |
| 20 Dec 2023 | 64.00 | 64.80 | 61.60 | 63.40 | 63.39 | 814,739 |
| 19 Dec 2023 | 64.00 | 64.00 | 61.30 | 63.10 | 63.09 | 339,392 |
| 18 Dec 2023 | 61.80 | 63.90 | 61.40 | 61.70 | 61.69 | 423,225 |
| 15 Dec 2023 | 62.40 | 63.90 | 61.50 | 61.50 | 61.49 | 656,195 |
| 14 Dec 2023 | 62.90 | 67.00 | 61.70 | 61.90 | 61.89 | 1,218,418 |
| 13 Dec 2023 | 61.60 | 62.40 | 59.40 | 62.40 | 62.39 | 487,396 |
| 12 Dec 2023 | 63.70 | 63.90 | 59.40 | 59.70 | 59.69 | 632,513 |
| 11 Dec 2023 | 63.60 | 63.60 | 60.20 | 60.70 | 60.69 | 386,143 |
| 08 Dec 2023 | 63.60 | 63.70 | 60.40 | 61.00 | 60.99 | 539,737 |
| 07 Dec 2023 | 61.70 | 62.00 | 60.40 | 61.00 | 60.99 | 1,655,480 |
| 06 Dec 2023 | 61.80 | 63.90 | 60.40 | 62.00 | 61.99 | 348,348 |
| 05 Dec 2023 | 63.90 | 63.90 | 61.50 | 61.50 | 61.49 | 694,931 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.