UK markets open in 7 hours 44 minutes
NIKKEI 225
28,455.60 0.00 (0.00%) HANG SENG
23,983.66 +634.28 (+2.72%) CRUDE OIL
71.82 -0.23 (-0.32%) GOLD FUTURES
1,786.40 +1.70 (+0.10%) DOW
35,719.43 +492.40 (+1.40%) BTC-GBP
38,166.02 -279.98 (-0.73%)
Triple Point Social Housing REIT plc (SOHO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:01PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2021 | 96.20 | 97.00 | 95.09 | 96.90 | 96.90 | 756,097 |
| 06 Dec 2021 | 95.60 | 96.40 | 94.60 | 96.00 | 96.00 | 221,034 |
| 03 Dec 2021 | 96.40 | 96.40 | 94.50 | 94.50 | 94.50 | 512,472 |
| 02 Dec 2021 | 95.50 | 96.50 | 95.00 | 95.70 | 95.70 | 631,222 |
| 01 Dec 2021 | 94.50 | 96.40 | 94.50 | 95.40 | 95.40 | 449,482 |
| 30 Nov 2021 | 96.50 | 96.50 | 94.41 | 94.50 | 94.50 | 671,612 |
| 29 Nov 2021 | 95.30 | 96.80 | 94.60 | 94.90 | 94.90 | 825,193 |
| 26 Nov 2021 | 94.90 | 95.90 | 94.05 | 94.30 | 94.30 | 527,179 |
| 25 Nov 2021 | 95.50 | 95.90 | 94.70 | 95.90 | 95.90 | 492,702 |
| 24 Nov 2021 | 95.50 | 95.50 | 94.20 | 95.20 | 95.20 | 400,162 |
| 23 Nov 2021 | 93.40 | 95.40 | 93.40 | 94.00 | 94.00 | 331,584 |
| 22 Nov 2021 | 94.10 | 95.40 | 93.80 | 93.80 | 93.80 | 345,737 |
| 19 Nov 2021 | 94.60 | 95.20 | 94.00 | 94.50 | 94.50 | 415,605 |
| 18 Nov 2021 | 95.00 | 95.40 | 93.20 | 95.40 | 95.40 | 451,845 |
| 17 Nov 2021 | 94.60 | 94.90 | 93.10 | 93.90 | 93.90 | 447,205 |
| 16 Nov 2021 | 95.60 | 96.90 | 93.90 | 93.90 | 93.90 | 480,869 |
| 15 Nov 2021 | 96.50 | 97.30 | 95.70 | 95.70 | 95.70 | 421,644 |
| 12 Nov 2021 | 95.70 | 97.30 | 95.50 | 96.20 | 96.20 | 445,835 |
| 11 Nov 2021 | 95.50 | 96.60 | 95.50 | 96.60 | 96.60 | 2,170,458 |
| 11 Nov 2021 | 1.3 Dividend | |||||
| 10 Nov 2021 | 97.20 | 97.60 | 96.80 | 97.10 | 95.80 | 1,385,774 |
| 09 Nov 2021 | 98.00 | 98.00 | 97.10 | 97.50 | 96.19 | 632,850 |
| 08 Nov 2021 | 97.00 | 97.90 | 96.40 | 97.00 | 95.70 | 470,581 |
| 05 Nov 2021 | 97.40 | 97.90 | 96.90 | 97.00 | 95.70 | 274,552 |
| 04 Nov 2021 | 97.40 | 98.10 | 95.90 | 97.90 | 96.59 | 333,147 |
| 03 Nov 2021 | 96.00 | 96.50 | 95.50 | 96.00 | 94.71 | 1,176,369 |
| 02 Nov 2021 | 97.50 | 97.50 | 95.50 | 95.50 | 94.22 | 368,766 |
| 01 Nov 2021 | 98.00 | 98.40 | 96.20 | 96.20 | 94.91 | 453,139 |
| 29 Oct 2021 | 98.40 | 98.40 | 97.40 | 97.60 | 96.29 | 348,297 |
| 28 Oct 2021 | 99.20 | 99.57 | 97.80 | 98.60 | 97.28 | 1,059,241 |
| 27 Oct 2021 | 99.40 | 100.60 | 98.00 | 98.00 | 96.69 | 372,631 |
| 26 Oct 2021 | 100.00 | 100.00 | 99.70 | 100.00 | 98.66 | 501,124 |
| 25 Oct 2021 | 98.60 | 100.00 | 98.60 | 99.90 | 98.56 | 622,395 |
| 22 Oct 2021 | 99.40 | 100.20 | 98.50 | 99.00 | 97.67 | 560,770 |
| 21 Oct 2021 | 99.30 | 100.20 | 99.30 | 99.50 | 98.17 | 411,621 |
| 20 Oct 2021 | 100.00 | 100.00 | 99.20 | 100.00 | 98.66 | 196,837 |
| 19 Oct 2021 | 99.50 | 100.00 | 99.30 | 100.00 | 98.66 | 326,384 |
| 18 Oct 2021 | 99.50 | 100.20 | 99.00 | 99.20 | 97.87 | 798,456 |
| 15 Oct 2021 | 97.00 | 99.80 | 96.60 | 99.80 | 98.46 | 938,198 |
| 14 Oct 2021 | 97.00 | 97.50 | 96.60 | 96.80 | 95.50 | 482,396 |
| 13 Oct 2021 | 96.80 | 97.70 | 96.80 | 97.00 | 95.70 | 354,737 |
| 12 Oct 2021 | 96.90 | 98.34 | 96.80 | 96.80 | 95.50 | 577,098 |
| 11 Oct 2021 | 95.60 | 99.00 | 95.10 | 97.60 | 96.29 | 1,330,848 |
| 08 Oct 2021 | 93.00 | 95.30 | 93.00 | 94.80 | 93.53 | 1,368,783 |
| 07 Oct 2021 | 93.90 | 94.20 | 93.40 | 94.00 | 92.74 | 438,074 |
| 06 Oct 2021 | 94.00 | 96.00 | 93.10 | 93.10 | 91.85 | 1,188,796 |
| 05 Oct 2021 | 95.50 | 95.70 | 94.40 | 94.40 | 93.14 | 405,267 |
| 04 Oct 2021 | 94.30 | 95.90 | 94.30 | 95.00 | 93.73 | 719,800 |
| 01 Oct 2021 | 94.10 | 95.98 | 94.00 | 95.00 | 93.73 | 545,629 |
| 30 Sept 2021 | 96.20 | 96.50 | 94.20 | 94.50 | 93.23 | 816,224 |
| 29 Sept 2021 | 96.50 | 96.50 | 95.50 | 95.60 | 94.32 | 466,853 |
| 28 Sept 2021 | 97.10 | 98.00 | 95.10 | 96.00 | 94.71 | 705,647 |
| 27 Sept 2021 | 98.40 | 98.40 | 97.00 | 97.00 | 95.70 | 1,046,045 |
| 24 Sept 2021 | 99.10 | 99.10 | 97.40 | 98.20 | 96.89 | 817,090 |
| 23 Sept 2021 | 99.10 | 100.00 | 97.30 | 97.60 | 96.29 | 1,395,930 |
| 22 Sept 2021 | 101.80 | 101.80 | 99.00 | 99.00 | 97.67 | 606,479 |
| 21 Sept 2021 | 100.20 | 101.40 | 100.14 | 101.40 | 100.04 | 836,586 |
| 20 Sept 2021 | 102.60 | 102.60 | 99.80 | 100.00 | 98.66 | 1,037,833 |
| 17 Sept 2021 | 102.60 | 103.40 | 101.40 | 103.40 | 102.02 | 1,212,091 |
| 16 Sept 2021 | 101.60 | 102.60 | 100.00 | 102.60 | 101.23 | 1,065,693 |
| 16 Sept 2021 | 1.3 Dividend | |||||
| 15 Sept 2021 | 102.20 | 102.80 | 101.20 | 101.60 | 98.96 | 509,967 |
| 14 Sept 2021 | 101.60 | 102.20 | 101.07 | 101.20 | 98.57 | 514,055 |
| 13 Sept 2021 | 103.80 | 103.80 | 101.57 | 101.60 | 98.96 | 111,496 |
| 10 Sept 2021 | 105.00 | 105.00 | 104.00 | 104.00 | 101.29 | 573,746 |
| 09 Sept 2021 | 104.20 | 104.80 | 103.80 | 103.80 | 101.10 | 393,434 |
| 08 Sept 2021 | 104.80 | 104.90 | 104.20 | 104.20 | 101.49 | 439,227 |
| 07 Sept 2021 | 105.20 | 105.70 | 104.79 | 105.00 | 102.27 | 1,022,764 |
| 06 Sept 2021 | 105.20 | 105.84 | 104.60 | 104.80 | 102.07 | 752,637 |
| 03 Sept 2021 | 105.40 | 106.00 | 105.40 | 105.40 | 102.66 | 1,161,296 |
| 02 Sept 2021 | 107.60 | 107.60 | 105.40 | 106.00 | 103.24 | 575,066 |
| 01 Sept 2021 | 107.20 | 108.00 | 106.00 | 107.40 | 104.61 | 1,167,637 |
| 31 Aug 2021 | 107.00 | 108.00 | 106.40 | 107.00 | 104.22 | 888,558 |
| 27 Aug 2021 | 107.60 | 107.80 | 106.60 | 107.00 | 104.22 | 426,208 |
| 26 Aug 2021 | 107.80 | 108.18 | 106.20 | 106.20 | 103.44 | 498,521 |
| 25 Aug 2021 | 107.80 | 108.99 | 107.26 | 107.60 | 104.80 | 637,555 |
| 24 Aug 2021 | 108.40 | 109.60 | 107.29 | 107.40 | 104.61 | 501,534 |
| 23 Aug 2021 | 110.00 | 112.34 | 108.20 | 109.20 | 106.36 | 628,000 |
| 20 Aug 2021 | 111.00 | 111.80 | 110.40 | 110.40 | 107.53 | 403,307 |
| 19 Aug 2021 | 112.60 | 113.20 | 110.80 | 111.60 | 108.70 | 494,124 |
| 18 Aug 2021 | 112.00 | 113.20 | 111.46 | 112.80 | 109.87 | 877,076 |
| 17 Aug 2021 | 112.40 | 113.00 | 111.20 | 111.40 | 108.50 | 283,784 |
| 16 Aug 2021 | 113.00 | 113.00 | 112.20 | 112.60 | 109.67 | 748,603 |
| 13 Aug 2021 | 113.00 | 113.98 | 112.40 | 112.40 | 109.48 | 1,107,564 |
| 12 Aug 2021 | 112.40 | 114.00 | 112.40 | 113.20 | 110.26 | 558,212 |
| 11 Aug 2021 | 112.60 | 113.20 | 111.60 | 112.60 | 109.67 | 411,204 |
| 10 Aug 2021 | 112.20 | 113.20 | 111.20 | 112.20 | 109.28 | 640,937 |
| 09 Aug 2021 | 111.40 | 112.70 | 111.40 | 112.40 | 109.48 | 791,908 |
| 06 Aug 2021 | 112.00 | 112.80 | 111.00 | 111.00 | 108.11 | 1,007,414 |
| 05 Aug 2021 | 110.00 | 112.20 | 109.40 | 110.60 | 107.72 | 706,386 |
| 04 Aug 2021 | 109.60 | 110.20 | 108.72 | 109.60 | 106.75 | 438,031 |
| 03 Aug 2021 | 105.40 | 109.60 | 105.20 | 109.00 | 106.16 | 1,344,606 |
| 02 Aug 2021 | 105.00 | 106.00 | 104.60 | 106.00 | 103.24 | 5,761,182 |
| 30 Jul 2021 | 104.80 | 105.00 | 104.20 | 104.80 | 102.07 | 396,797 |
| 29 Jul 2021 | 104.40 | 104.80 | 103.90 | 104.60 | 101.88 | 469,277 |
| 28 Jul 2021 | 103.40 | 104.40 | 103.40 | 104.40 | 101.68 | 684,197 |
| 27 Jul 2021 | 102.60 | 104.00 | 102.60 | 103.60 | 100.91 | 1,106,982 |
| 26 Jul 2021 | 104.40 | 104.40 | 101.60 | 102.60 | 99.93 | 2,072,538 |
| 23 Jul 2021 | 105.20 | 105.20 | 102.40 | 103.20 | 100.52 | 1,545,779 |
| 22 Jul 2021 | 104.20 | 105.00 | 104.20 | 104.20 | 101.49 | 435,228 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
