Target Healthcare REIT Limited (THRL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:35PM 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 | 79.00 | 79.00 | 75.10 | 77.30 | 77.30 | 314,450 |
| 25 Apr 2024 | 75.00 | 78.90 | 75.00 | 75.70 | 75.70 | 1,164,473 |
| 24 Apr 2024 | 79.00 | 79.00 | 76.60 | 76.60 | 76.60 | 583,103 |
| 23 Apr 2024 | 78.80 | 79.00 | 78.20 | 78.20 | 78.20 | 617,015 |
| 22 Apr 2024 | 77.90 | 78.80 | 75.95 | 78.10 | 78.10 | 844,396 |
| 19 Apr 2024 | 76.30 | 78.90 | 75.50 | 77.40 | 77.40 | 1,347,919 |
| 18 Apr 2024 | 75.00 | 78.50 | 75.00 | 76.50 | 76.50 | 3,003,824 |
| 17 Apr 2024 | 76.00 | 78.80 | 75.30 | 75.50 | 75.50 | 756,923 |
| 16 Apr 2024 | 77.45 | 80.20 | 76.00 | 76.60 | 76.60 | 1,334,206 |
| 15 Apr 2024 | 79.70 | 82.80 | 78.40 | 78.90 | 78.90 | 875,838 |
| 12 Apr 2024 | 80.50 | 82.20 | 78.67 | 79.40 | 79.40 | 649,120 |
| 11 Apr 2024 | 81.00 | 83.20 | 78.30 | 80.10 | 80.10 | 562,638 |
| 10 Apr 2024 | 80.00 | 82.90 | 78.30 | 78.80 | 78.80 | 2,621,064 |
| 09 Apr 2024 | 81.90 | 83.30 | 78.60 | 79.90 | 79.90 | 721,356 |
| 08 Apr 2024 | 79.20 | 82.50 | 78.80 | 80.30 | 80.30 | 940,232 |
| 05 Apr 2024 | 81.30 | 83.10 | 79.00 | 79.50 | 79.50 | 408,531 |
| 04 Apr 2024 | 83.50 | 83.50 | 80.31 | 81.00 | 81.00 | 693,768 |
| 03 Apr 2024 | 81.60 | 84.50 | 80.20 | 80.40 | 80.40 | 886,076 |
| 02 Apr 2024 | 84.50 | 84.50 | 81.00 | 81.50 | 81.50 | 2,418,166 |
| 28 Mar 2024 | 82.10 | 84.50 | 80.50 | 84.20 | 84.20 | 2,599,189 |
| 27 Mar 2024 | 82.70 | 83.80 | 78.00 | 81.50 | 81.50 | 5,643,087 |
| 26 Mar 2024 | 83.20 | 84.00 | 82.20 | 83.00 | 83.00 | 950,953 |
| 25 Mar 2024 | 80.00 | 83.60 | 80.00 | 82.40 | 82.40 | 1,500,072 |
| 22 Mar 2024 | 83.00 | 83.00 | 80.63 | 83.00 | 83.00 | 610,273 |
| 21 Mar 2024 | 83.00 | 83.00 | 81.40 | 81.80 | 81.80 | 1,112,336 |
| 20 Mar 2024 | 82.90 | 82.90 | 77.90 | 80.90 | 80.90 | 384,535 |
| 19 Mar 2024 | 77.20 | 81.40 | 77.20 | 80.60 | 80.60 | 886,326 |
| 18 Mar 2024 | 78.80 | 81.30 | 77.90 | 79.30 | 79.30 | 686,149 |
| 15 Mar 2024 | 77.50 | 82.90 | 77.50 | 78.70 | 78.70 | 1,463,043 |
| 14 Mar 2024 | 82.90 | 82.90 | 79.00 | 79.80 | 79.80 | 1,226,011 |
| 13 Mar 2024 | 81.80 | 82.70 | 80.50 | 81.00 | 81.00 | 1,029,991 |
| 12 Mar 2024 | 78.30 | 82.90 | 78.30 | 81.00 | 81.00 | 888,902 |
| 11 Mar 2024 | 80.50 | 82.80 | 78.60 | 81.20 | 81.20 | 672,573 |
| 08 Mar 2024 | 80.00 | 82.90 | 79.70 | 80.90 | 80.90 | 822,262 |
| 07 Mar 2024 | 81.40 | 81.90 | 80.10 | 80.20 | 80.20 | 618,276 |
| 06 Mar 2024 | 79.90 | 82.00 | 76.20 | 80.70 | 80.70 | 854,889 |
| 05 Mar 2024 | 76.40 | 80.90 | 76.40 | 79.80 | 79.80 | 454,735 |
| 04 Mar 2024 | 80.00 | 80.51 | 78.80 | 79.60 | 79.60 | 787,888 |
| 01 Mar 2024 | 78.00 | 80.00 | 77.70 | 79.90 | 79.90 | 1,282,630 |
| 29 Feb 2024 | 80.00 | 80.00 | 75.90 | 77.80 | 77.80 | 1,543,275 |
| 28 Feb 2024 | 78.50 | 80.00 | 75.70 | 77.50 | 77.50 | 909,106 |
| 27 Feb 2024 | 77.60 | 80.10 | 77.60 | 78.50 | 78.50 | 610,718 |
| 26 Feb 2024 | 80.00 | 80.10 | 77.10 | 78.30 | 78.30 | 1,381,279 |
| 23 Feb 2024 | 76.00 | 80.10 | 76.00 | 79.00 | 79.00 | 723,661 |
| 22 Feb 2024 | 78.20 | 79.90 | 78.10 | 79.00 | 79.00 | 932,250 |
| 21 Feb 2024 | 76.40 | 79.10 | 76.00 | 79.00 | 79.00 | 2,019,406 |
| 20 Feb 2024 | 78.60 | 81.20 | 76.00 | 76.10 | 76.10 | 1,617,977 |
| 19 Feb 2024 | 78.00 | 81.40 | 76.50 | 78.20 | 78.20 | 1,719,597 |
| 16 Feb 2024 | 78.00 | 79.00 | 76.60 | 77.60 | 77.60 | 969,974 |
| 15 Feb 2024 | 77.40 | 79.20 | 77.30 | 78.10 | 78.10 | 696,534 |
| 14 Feb 2024 | 83.50 | 83.50 | 77.10 | 77.50 | 77.50 | 474,283 |
| 13 Feb 2024 | 80.00 | 84.00 | 78.00 | 79.00 | 79.00 | 3,410,797 |
| 12 Feb 2024 | 81.50 | 83.90 | 79.90 | 82.10 | 82.10 | 645,930 |
| 09 Feb 2024 | 84.50 | 84.50 | 80.20 | 80.60 | 80.60 | 712,072 |
| 08 Feb 2024 | 82.60 | 84.30 | 81.50 | 81.50 | 81.50 | 510,925 |
| 08 Feb 2024 | 0.01428 Dividend | |||||
| 07 Feb 2024 | 84.00 | 85.20 | 78.70 | 83.20 | 83.19 | 856,152 |
| 06 Feb 2024 | 82.50 | 87.30 | 79.70 | 84.10 | 84.09 | 1,181,346 |
| 05 Feb 2024 | 82.20 | 86.30 | 81.00 | 81.50 | 81.49 | 455,725 |
| 02 Feb 2024 | 82.70 | 84.30 | 81.80 | 82.00 | 81.99 | 699,808 |
| 01 Feb 2024 | 83.00 | 84.60 | 81.20 | 82.40 | 82.39 | 840,138 |
| 31 Jan 2024 | 83.80 | 85.80 | 81.70 | 83.80 | 83.79 | 724,837 |
| 30 Jan 2024 | 86.90 | 86.90 | 84.00 | 84.00 | 83.99 | 567,058 |
| 29 Jan 2024 | 84.30 | 85.50 | 81.30 | 85.20 | 85.19 | 437,455 |
| 26 Jan 2024 | 83.00 | 85.80 | 82.50 | 84.60 | 84.59 | 523,474 |
| 25 Jan 2024 | 83.70 | 87.20 | 83.00 | 83.60 | 83.59 | 740,343 |
| 24 Jan 2024 | 83.00 | 86.30 | 82.82 | 83.90 | 83.89 | 904,760 |
| 23 Jan 2024 | 82.80 | 86.40 | 81.90 | 82.40 | 82.39 | 974,658 |
| 22 Jan 2024 | 82.40 | 85.70 | 81.90 | 83.10 | 83.09 | 423,043 |
| 19 Jan 2024 | 83.00 | 83.70 | 81.50 | 81.50 | 81.49 | 623,265 |
| 18 Jan 2024 | 83.50 | 87.40 | 82.99 | 83.30 | 83.29 | 2,172,602 |
| 17 Jan 2024 | 84.20 | 85.50 | 83.50 | 83.50 | 83.49 | 771,084 |
| 16 Jan 2024 | 84.40 | 88.40 | 84.40 | 86.60 | 86.59 | 661,955 |
| 15 Jan 2024 | 84.80 | 88.30 | 84.30 | 85.70 | 85.69 | 935,542 |
| 12 Jan 2024 | 87.40 | 88.20 | 85.10 | 85.70 | 85.69 | 495,989 |
| 11 Jan 2024 | 84.10 | 88.40 | 84.00 | 84.40 | 84.39 | 670,698 |
| 10 Jan 2024 | 84.00 | 87.40 | 84.00 | 84.20 | 84.19 | 1,697,479 |
| 09 Jan 2024 | 84.00 | 87.20 | 84.00 | 85.50 | 85.49 | 567,374 |
| 08 Jan 2024 | 86.10 | 88.30 | 84.40 | 85.70 | 85.69 | 1,163,733 |
| 05 Jan 2024 | 86.70 | 87.90 | 85.30 | 86.60 | 86.59 | 638,672 |
| 04 Jan 2024 | 86.60 | 88.90 | 86.60 | 87.30 | 87.29 | 1,039,169 |
| 03 Jan 2024 | 85.00 | 88.75 | 85.00 | 88.00 | 87.98 | 1,692,265 |
| 02 Jan 2024 | 86.30 | 88.00 | 84.10 | 86.90 | 86.89 | 1,407,817 |
| 29 Dec 2023 | 85.50 | 87.40 | 84.80 | 86.30 | 86.29 | 388,537 |
| 28 Dec 2023 | 86.20 | 87.40 | 85.00 | 86.80 | 86.79 | 378,529 |
| 27 Dec 2023 | 86.00 | 87.20 | 83.80 | 86.90 | 86.89 | 483,052 |
| 22 Dec 2023 | 85.40 | 86.90 | 83.60 | 86.70 | 86.69 | 203,315 |
| 21 Dec 2023 | 85.90 | 87.40 | 83.80 | 85.40 | 85.39 | 469,929 |
| 20 Dec 2023 | 84.90 | 87.30 | 82.70 | 86.10 | 86.09 | 2,274,569 |
| 19 Dec 2023 | 82.60 | 85.10 | 82.60 | 83.90 | 83.89 | 435,557 |
| 18 Dec 2023 | 83.00 | 85.10 | 80.70 | 83.30 | 83.29 | 641,389 |
| 15 Dec 2023 | 80.50 | 84.70 | 80.50 | 83.50 | 83.49 | 1,236,226 |
| 14 Dec 2023 | 82.00 | 85.30 | 82.00 | 83.30 | 83.29 | 1,560,083 |
| 13 Dec 2023 | 79.70 | 83.60 | 79.30 | 80.80 | 80.79 | 1,356,987 |
| 12 Dec 2023 | 80.30 | 85.90 | 79.70 | 80.30 | 80.29 | 832,191 |
| 11 Dec 2023 | 82.60 | 83.90 | 81.30 | 82.80 | 82.79 | 695,920 |
| 08 Dec 2023 | 82.30 | 85.40 | 81.90 | 82.40 | 82.39 | 1,198,328 |
| 07 Dec 2023 | 80.40 | 86.60 | 80.40 | 82.50 | 82.49 | 864,483 |
| 06 Dec 2023 | 80.40 | 86.60 | 80.40 | 84.20 | 84.19 | 768,365 |
| 05 Dec 2023 | 82.30 | 84.50 | 82.10 | 84.00 | 83.99 | 3,081,059 |
| *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.