UK markets open in 7 hours 27 minutes
NIKKEI 225
27,934.54 -228.29 (-0.81%) HANG SENG
17,297.94 -275.64 (-1.57%) CRUDE OIL
76.43 -0.81 (-1.05%) GOLD FUTURES
1,741.30 +1.00 (+0.06%) DOW
33,849.46 -497.57 (-1.45%) BTC-GBP
13,493.01 -337.44 (-2.44%)
Triple Point Social Housing REIT plc (SOHO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:06PM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 67.90 | 68.50 | 65.80 | 68.00 | 68.00 | 681,935 |
| 25 Nov 2022 | 68.00 | 68.00 | 66.00 | 67.30 | 67.30 | 314,942 |
| 24 Nov 2022 | 67.50 | 68.00 | 66.77 | 67.50 | 67.50 | 446,833 |
| 23 Nov 2022 | 68.30 | 69.00 | 65.10 | 66.10 | 66.10 | 1,516,167 |
| 22 Nov 2022 | 68.30 | 68.90 | 68.30 | 68.50 | 68.50 | 318,601 |
| 21 Nov 2022 | 68.50 | 69.00 | 68.10 | 68.50 | 68.50 | 1,060,792 |
| 18 Nov 2022 | 68.30 | 68.50 | 67.45 | 68.00 | 68.00 | 332,773 |
| 17 Nov 2022 | 68.00 | 68.50 | 67.10 | 67.70 | 67.70 | 317,742 |
| 16 Nov 2022 | 68.30 | 68.30 | 66.30 | 67.70 | 67.70 | 625,076 |
| 15 Nov 2022 | 68.30 | 69.00 | 67.90 | 68.00 | 68.00 | 473,031 |
| 14 Nov 2022 | 67.60 | 69.40 | 66.50 | 68.30 | 68.30 | 680,219 |
| 11 Nov 2022 | 69.40 | 69.40 | 67.70 | 68.10 | 68.10 | 374,848 |
| 10 Nov 2022 | 67.70 | 68.90 | 67.47 | 68.00 | 68.00 | 656,147 |
| 09 Nov 2022 | 67.70 | 68.53 | 67.50 | 68.00 | 68.00 | 233,731 |
| 08 Nov 2022 | 67.40 | 68.50 | 65.10 | 67.50 | 67.50 | 929,894 |
| 07 Nov 2022 | 67.00 | 67.90 | 65.10 | 67.70 | 67.70 | 311,789 |
| 04 Nov 2022 | 67.40 | 67.90 | 65.90 | 67.40 | 67.40 | 593,425 |
| 03 Nov 2022 | 67.40 | 68.20 | 65.10 | 67.00 | 67.00 | 591,135 |
| 02 Nov 2022 | 68.00 | 68.50 | 66.70 | 68.00 | 68.00 | 510,272 |
| 01 Nov 2022 | 67.50 | 68.50 | 66.20 | 68.50 | 68.50 | 493,215 |
| 31 Oct 2022 | 67.00 | 67.40 | 66.00 | 66.20 | 66.20 | 326,185 |
| 28 Oct 2022 | 66.80 | 66.90 | 65.20 | 66.50 | 66.50 | 857,731 |
| 27 Oct 2022 | 66.00 | 66.90 | 66.00 | 66.30 | 66.30 | 280,639 |
| 26 Oct 2022 | 66.90 | 67.00 | 64.23 | 66.00 | 66.00 | 780,360 |
| 25 Oct 2022 | 66.00 | 67.00 | 62.60 | 66.50 | 66.50 | 698,799 |
| 24 Oct 2022 | 66.50 | 66.90 | 64.00 | 65.60 | 65.60 | 508,195 |
| 21 Oct 2022 | 63.50 | 66.70 | 63.00 | 63.80 | 63.80 | 559,056 |
| 20 Oct 2022 | 62.60 | 63.80 | 62.50 | 63.40 | 63.40 | 1,860,948 |
| 19 Oct 2022 | 65.00 | 66.80 | 62.60 | 63.00 | 63.00 | 510,657 |
| 18 Oct 2022 | 65.10 | 66.90 | 65.10 | 65.40 | 65.40 | 796,560 |
| 17 Oct 2022 | 66.80 | 66.80 | 62.57 | 66.00 | 66.00 | 510,036 |
| 14 Oct 2022 | 62.70 | 66.70 | 62.70 | 64.90 | 64.90 | 467,261 |
| 13 Oct 2022 | 64.10 | 65.90 | 62.60 | 63.00 | 63.00 | 1,668,632 |
| 12 Oct 2022 | 65.10 | 66.35 | 62.50 | 63.00 | 63.00 | 1,282,339 |
| 11 Oct 2022 | 68.00 | 68.40 | 65.20 | 65.60 | 65.60 | 399,597 |
| 10 Oct 2022 | 69.10 | 70.00 | 67.00 | 67.00 | 67.00 | 447,722 |
| 07 Oct 2022 | 69.10 | 70.00 | 68.00 | 68.20 | 68.20 | 452,125 |
| 06 Oct 2022 | 69.00 | 69.90 | 68.30 | 68.80 | 68.80 | 617,760 |
| 05 Oct 2022 | 72.00 | 73.40 | 68.00 | 68.10 | 68.10 | 1,003,984 |
| 04 Oct 2022 | 72.20 | 73.70 | 72.11 | 72.40 | 72.40 | 468,278 |
| 03 Oct 2022 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,101,879 |
| 30 Sept 2022 | 70.80 | 74.90 | 69.10 | 73.00 | 73.00 | 3,561,032 |
| 29 Sept 2022 | 71.50 | 72.60 | 68.66 | 70.80 | 70.80 | 839,272 |
| 28 Sept 2022 | 70.00 | 73.00 | 68.10 | 70.60 | 70.60 | 1,151,429 |
| 27 Sept 2022 | 75.30 | 77.80 | 70.40 | 71.20 | 71.20 | 1,247,229 |
| 26 Sept 2022 | 78.00 | 78.00 | 74.70 | 75.40 | 75.40 | 657,587 |
| 23 Sept 2022 | 78.70 | 79.90 | 74.00 | 76.90 | 76.90 | 2,170,985 |
| 22 Sept 2022 | 84.10 | 84.88 | 78.68 | 79.10 | 79.10 | 2,043,040 |
| 21 Sept 2022 | 85.20 | 86.50 | 83.10 | 84.00 | 84.00 | 364,944 |
| 20 Sept 2022 | 85.90 | 87.90 | 83.00 | 83.60 | 83.60 | 342,417 |
| 16 Sept 2022 | 83.00 | 87.90 | 83.00 | 87.60 | 87.60 | 783,557 |
| 15 Sept 2022 | 85.40 | 85.50 | 84.10 | 84.40 | 84.40 | 306,661 |
| 15 Sept 2022 | 1.365 Dividend | |||||
| 14 Sept 2022 | 86.80 | 87.10 | 84.60 | 86.70 | 85.33 | 413,568 |
| 13 Sept 2022 | 87.40 | 87.70 | 85.10 | 85.10 | 83.76 | 357,150 |
| 12 Sept 2022 | 85.70 | 87.20 | 85.20 | 85.60 | 84.25 | 1,155,557 |
| 09 Sept 2022 | 84.00 | 85.80 | 83.10 | 85.20 | 83.86 | 356,415 |
| 08 Sept 2022 | 83.00 | 84.70 | 83.00 | 83.80 | 82.48 | 575,013 |
| 07 Sept 2022 | 83.50 | 83.90 | 82.22 | 83.70 | 82.38 | 209,869 |
| 06 Sept 2022 | 82.90 | 82.90 | 81.50 | 82.50 | 81.20 | 491,974 |
| 05 Sept 2022 | 81.00 | 82.90 | 80.00 | 82.50 | 81.20 | 384,127 |
| 02 Sept 2022 | 80.30 | 81.40 | 80.03 | 81.40 | 80.12 | 407,317 |
| 01 Sept 2022 | 84.30 | 84.30 | 80.00 | 80.30 | 79.04 | 580,269 |
| 31 Aug 2022 | 84.50 | 84.50 | 82.66 | 83.40 | 82.09 | 671,086 |
| 30 Aug 2022 | 84.50 | 85.60 | 83.80 | 84.50 | 83.17 | 467,458 |
| 26 Aug 2022 | 85.00 | 86.30 | 84.70 | 84.70 | 83.37 | 171,318 |
| 25 Aug 2022 | 86.30 | 86.30 | 84.80 | 85.50 | 84.15 | 369,425 |
| 24 Aug 2022 | 86.40 | 87.00 | 85.10 | 85.20 | 83.86 | 469,385 |
| 23 Aug 2022 | 87.60 | 89.30 | 86.40 | 86.50 | 85.14 | 403,275 |
| 22 Aug 2022 | 87.90 | 89.20 | 87.20 | 87.60 | 86.22 | 243,720 |
| 19 Aug 2022 | 88.60 | 89.12 | 87.50 | 88.60 | 87.21 | 431,449 |
| 18 Aug 2022 | 88.40 | 89.40 | 87.60 | 87.70 | 86.32 | 382,697 |
| 17 Aug 2022 | 88.30 | 90.00 | 88.10 | 88.70 | 87.30 | 149,286 |
| 16 Aug 2022 | 90.20 | 91.40 | 88.00 | 90.00 | 88.58 | 596,575 |
| 15 Aug 2022 | 93.90 | 94.10 | 90.90 | 91.00 | 89.57 | 827,674 |
| 12 Aug 2022 | 92.00 | 94.00 | 92.00 | 93.90 | 92.42 | 314,771 |
| 11 Aug 2022 | 92.60 | 93.00 | 92.10 | 92.60 | 91.14 | 134,601 |
| 10 Aug 2022 | 93.00 | 93.00 | 91.90 | 93.00 | 91.54 | 200,422 |
| 09 Aug 2022 | 92.90 | 92.90 | 91.60 | 92.00 | 90.55 | 411,602 |
| 08 Aug 2022 | 91.60 | 92.90 | 91.50 | 92.30 | 90.85 | 162,534 |
| 05 Aug 2022 | 91.50 | 92.70 | 91.50 | 91.50 | 90.06 | 199,182 |
| 04 Aug 2022 | 92.60 | 92.90 | 91.50 | 92.40 | 90.95 | 200,803 |
| 03 Aug 2022 | 92.00 | 92.60 | 91.00 | 92.30 | 90.85 | 967,302 |
| 02 Aug 2022 | 92.30 | 92.30 | 90.40 | 91.40 | 89.96 | 2,070,356 |
| 01 Aug 2022 | 93.40 | 95.20 | 90.20 | 92.00 | 90.55 | 865,490 |
| 29 Jul 2022 | 94.00 | 94.10 | 92.90 | 93.20 | 91.73 | 546,091 |
| 28 Jul 2022 | 94.40 | 94.60 | 92.80 | 93.20 | 91.73 | 1,122,079 |
| 27 Jul 2022 | 94.10 | 95.30 | 93.90 | 93.90 | 92.42 | 367,039 |
| 26 Jul 2022 | 94.70 | 94.90 | 94.26 | 94.80 | 93.31 | 288,200 |
| 25 Jul 2022 | 94.60 | 95.00 | 93.80 | 94.90 | 93.41 | 657,383 |
| 22 Jul 2022 | 94.30 | 95.40 | 92.45 | 94.70 | 93.21 | 514,413 |
| 21 Jul 2022 | 93.20 | 94.00 | 93.00 | 94.00 | 92.52 | 386,203 |
| 20 Jul 2022 | 92.70 | 93.60 | 91.90 | 93.20 | 91.73 | 885,519 |
| 19 Jul 2022 | 92.20 | 92.50 | 91.50 | 92.00 | 90.55 | 2,292,304 |
| 18 Jul 2022 | 92.40 | 92.70 | 91.40 | 92.00 | 90.55 | 863,800 |
| 15 Jul 2022 | 90.80 | 92.40 | 90.20 | 92.40 | 90.95 | 345,699 |
| 14 Jul 2022 | 90.80 | 91.00 | 89.40 | 91.00 | 89.57 | 902,828 |
| 13 Jul 2022 | 91.50 | 91.90 | 90.40 | 90.90 | 89.47 | 367,715 |
| 12 Jul 2022 | 90.00 | 92.00 | 89.71 | 91.70 | 90.26 | 918,860 |
| 11 Jul 2022 | 89.60 | 90.40 | 89.40 | 90.00 | 88.58 | 516,337 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
