Triple Point Social Housing REIT plc (SOHO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 61.21 | 62.90 | 60.50 | 61.00 | 61.00 | 845,215 |
| May 03, 2024 | 60.00 | 61.20 | 60.00 | 60.80 | 60.80 | 1,206,892 |
| May 02, 2024 | 61.50 | 62.90 | 60.00 | 61.00 | 61.00 | 282,234 |
| May 01, 2024 | 60.00 | 62.80 | 60.00 | 60.90 | 60.90 | 314,860 |
| Apr 30, 2024 | 60.80 | 62.00 | 60.40 | 60.70 | 60.70 | 225,318 |
| Apr 29, 2024 | 62.20 | 62.30 | 59.58 | 60.80 | 60.80 | 229,976 |
| Apr 26, 2024 | 61.05 | 61.80 | 59.20 | 59.90 | 59.90 | 194,001 |
| Apr 25, 2024 | 60.70 | 61.90 | 59.02 | 60.80 | 60.80 | 405,197 |
| Apr 24, 2024 | 61.60 | 61.70 | 59.00 | 60.60 | 60.60 | 346,295 |
| Apr 23, 2024 | 62.40 | 63.00 | 61.30 | 61.80 | 61.80 | 338,694 |
| Apr 22, 2024 | 60.60 | 62.00 | 59.00 | 61.80 | 61.80 | 345,910 |
| Apr 19, 2024 | 60.50 | 61.00 | 58.50 | 60.90 | 60.90 | 252,196 |
| Apr 18, 2024 | 60.70 | 61.00 | 58.60 | 61.00 | 61.00 | 237,894 |
| Apr 17, 2024 | 59.30 | 61.00 | 58.41 | 60.30 | 60.30 | 506,972 |
| Apr 16, 2024 | 60.00 | 60.20 | 59.00 | 59.00 | 59.00 | 458,574 |
| Apr 15, 2024 | 60.00 | 61.70 | 59.10 | 60.00 | 60.00 | 369,865 |
| Apr 12, 2024 | 60.90 | 61.70 | 60.40 | 60.80 | 60.80 | 522,963 |
| Apr 11, 2024 | 61.70 | 61.70 | 60.01 | 60.80 | 60.80 | 462,476 |
| Apr 10, 2024 | 60.80 | 61.80 | 59.10 | 60.60 | 60.60 | 694,367 |
| Apr 09, 2024 | 60.70 | 61.80 | 59.40 | 60.80 | 60.80 | 649,526 |
| Apr 08, 2024 | 59.90 | 61.00 | 59.90 | 60.50 | 60.50 | 524,905 |
| Apr 05, 2024 | 60.00 | 60.60 | 59.10 | 59.70 | 59.70 | 322,483 |
| Apr 04, 2024 | 59.40 | 60.00 | 59.30 | 59.30 | 59.30 | 492,828 |
| Apr 03, 2024 | 59.90 | 60.60 | 58.70 | 58.70 | 58.70 | 597,208 |
| Apr 02, 2024 | 60.60 | 60.60 | 59.40 | 59.90 | 59.90 | 717,828 |
| Mar 28, 2024 | 60.00 | 60.60 | 58.40 | 59.80 | 59.80 | 522,438 |
| Mar 27, 2024 | 59.20 | 60.40 | 58.40 | 59.60 | 59.60 | 754,762 |
| Mar 26, 2024 | 61.40 | 63.00 | 59.30 | 59.30 | 59.30 | 650,623 |
| Mar 25, 2024 | 60.20 | 61.50 | 58.00 | 61.30 | 61.30 | 801,764 |
| Mar 22, 2024 | 60.00 | 60.60 | 58.20 | 60.10 | 60.10 | 577,913 |
| Mar 21, 2024 | 59.20 | 60.60 | 58.10 | 59.50 | 59.50 | 521,024 |
| Mar 20, 2024 | 59.20 | 60.80 | 59.00 | 59.00 | 59.00 | 418,899 |
| Mar 19, 2024 | 60.20 | 60.50 | 59.10 | 59.50 | 59.50 | 522,104 |
| Mar 18, 2024 | 58.80 | 60.60 | 58.04 | 59.40 | 59.40 | 382,093 |
| Mar 15, 2024 | 60.70 | 62.90 | 58.10 | 59.00 | 59.00 | 1,173,253 |
| Mar 14, 2024 | 62.00 | 63.00 | 60.00 | 60.70 | 60.70 | 425,609 |
| Mar 14, 2024 | 0.01365 Dividend | |||||
| Mar 13, 2024 | 63.00 | 64.20 | 61.50 | 61.50 | 61.49 | 2,000,162 |
| Mar 12, 2024 | 60.70 | 63.28 | 60.70 | 62.60 | 62.59 | 369,879 |
| Mar 11, 2024 | 61.00 | 61.20 | 59.14 | 61.20 | 61.19 | 550,069 |
| Mar 08, 2024 | 58.30 | 61.00 | 57.89 | 61.00 | 60.99 | 1,426,620 |
| Mar 07, 2024 | 57.80 | 59.00 | 56.80 | 58.30 | 58.29 | 321,446 |
| Mar 06, 2024 | 56.40 | 58.80 | 55.50 | 57.90 | 57.89 | 708,792 |
| Mar 05, 2024 | 57.50 | 57.90 | 55.80 | 57.00 | 56.99 | 236,410 |
| Mar 04, 2024 | 57.70 | 58.00 | 56.00 | 56.50 | 56.49 | 620,112 |
| Mar 01, 2024 | 56.90 | 59.20 | 56.10 | 56.80 | 56.79 | 883,580 |
| Feb 29, 2024 | 58.00 | 59.20 | 56.60 | 56.70 | 56.69 | 794,903 |
| Feb 28, 2024 | 58.70 | 59.20 | 56.90 | 57.80 | 57.79 | 474,670 |
| Feb 27, 2024 | 57.00 | 58.90 | 57.00 | 58.20 | 58.19 | 376,806 |
| Feb 26, 2024 | 57.10 | 58.81 | 57.00 | 57.70 | 57.69 | 428,561 |
| Feb 23, 2024 | 57.50 | 59.30 | 56.32 | 58.60 | 58.59 | 437,206 |
| Feb 22, 2024 | 57.30 | 57.80 | 56.50 | 57.80 | 57.79 | 558,030 |
| Feb 21, 2024 | 56.00 | 57.50 | 56.00 | 56.80 | 56.79 | 686,797 |
| Feb 20, 2024 | 55.80 | 56.50 | 54.70 | 56.50 | 56.49 | 845,556 |
| Feb 19, 2024 | 54.90 | 56.40 | 54.17 | 54.90 | 54.89 | 731,618 |
| Feb 16, 2024 | 55.60 | 56.40 | 53.90 | 55.00 | 54.99 | 268,014 |
| Feb 15, 2024 | 54.60 | 56.40 | 54.00 | 55.00 | 54.99 | 335,720 |
| Feb 14, 2024 | 56.20 | 56.50 | 54.70 | 55.00 | 54.99 | 457,083 |
| Feb 13, 2024 | 56.00 | 57.90 | 54.00 | 55.80 | 55.79 | 530,759 |
| Feb 12, 2024 | 56.50 | 57.59 | 55.10 | 56.60 | 56.59 | 559,876 |
| Feb 09, 2024 | 58.30 | 58.60 | 55.20 | 56.50 | 56.49 | 917,754 |
| Feb 08, 2024 | 60.00 | 60.50 | 58.10 | 58.60 | 58.59 | 405,247 |
| Feb 07, 2024 | 58.30 | 60.50 | 58.00 | 58.90 | 58.89 | 833,699 |
| Feb 06, 2024 | 58.00 | 59.80 | 57.50 | 58.40 | 58.39 | 197,851 |
| Feb 05, 2024 | 58.20 | 59.90 | 57.30 | 58.50 | 58.49 | 364,979 |
| Feb 02, 2024 | 57.70 | 59.90 | 57.30 | 58.50 | 58.49 | 280,073 |
| Feb 01, 2024 | 59.50 | 59.90 | 57.60 | 57.70 | 57.69 | 320,042 |
| Jan 31, 2024 | 60.20 | 61.90 | 57.60 | 58.30 | 58.29 | 1,841,436 |
| Jan 30, 2024 | 61.00 | 62.90 | 59.50 | 59.70 | 59.69 | 487,552 |
| Jan 29, 2024 | 62.60 | 63.40 | 60.60 | 61.00 | 60.99 | 638,563 |
| Jan 26, 2024 | 62.30 | 63.10 | 61.20 | 62.30 | 62.29 | 333,228 |
| Jan 25, 2024 | 61.00 | 63.20 | 59.10 | 62.50 | 62.49 | 470,303 |
| Jan 24, 2024 | 60.00 | 61.50 | 58.80 | 60.80 | 60.79 | 723,001 |
| Jan 23, 2024 | 59.60 | 61.40 | 58.70 | 59.40 | 59.39 | 1,201,005 |
| Jan 22, 2024 | 58.80 | 61.40 | 58.80 | 59.40 | 59.39 | 352,262 |
| Jan 19, 2024 | 59.50 | 61.80 | 58.80 | 59.10 | 59.09 | 800,973 |
| Jan 18, 2024 | 61.70 | 62.00 | 59.30 | 59.50 | 59.49 | 516,371 |
| Jan 17, 2024 | 60.50 | 61.90 | 59.10 | 60.70 | 60.69 | 422,807 |
| Jan 16, 2024 | 61.00 | 61.90 | 59.60 | 61.00 | 60.99 | 590,581 |
| Jan 15, 2024 | 61.20 | 61.90 | 60.30 | 61.70 | 61.69 | 166,734 |
| Jan 12, 2024 | 61.70 | 61.90 | 59.50 | 61.20 | 61.19 | 675,722 |
| Jan 11, 2024 | 63.50 | 63.50 | 60.00 | 60.50 | 60.49 | 429,623 |
| Jan 10, 2024 | 63.10 | 63.40 | 60.60 | 61.00 | 60.99 | 345,470 |
| Jan 09, 2024 | 63.50 | 62.20 | 61.70 | 62.20 | 62.19 | 212,587 |
| Jan 08, 2024 | 62.10 | 64.80 | 60.60 | 63.00 | 62.99 | 630,381 |
| Jan 05, 2024 | 64.90 | 64.90 | 62.00 | 63.50 | 63.49 | 141,403 |
| Jan 04, 2024 | 62.10 | 64.20 | 62.00 | 63.10 | 63.09 | 289,711 |
| Jan 03, 2024 | 63.10 | 64.70 | 63.10 | 63.90 | 63.89 | 321,757 |
| Jan 02, 2024 | 62.80 | 64.80 | 62.10 | 63.80 | 63.79 | 302,717 |
| Dec 29, 2023 | 63.90 | 64.30 | 62.10 | 63.20 | 63.19 | 52,373 |
| Dec 28, 2023 | 63.40 | 64.80 | 62.10 | 63.30 | 63.29 | 118,300 |
| Dec 27, 2023 | 63.90 | 64.80 | 62.10 | 64.20 | 64.19 | 300,045 |
| Dec 22, 2023 | 64.10 | 64.80 | 62.10 | 64.40 | 64.39 | 156,843 |
| Dec 21, 2023 | 62.90 | 64.80 | 62.50 | 63.90 | 63.89 | 553,570 |
| Dec 20, 2023 | 64.00 | 64.80 | 61.60 | 63.40 | 63.39 | 814,739 |
| Dec 19, 2023 | 64.00 | 64.00 | 61.30 | 63.10 | 63.09 | 339,392 |
| Dec 18, 2023 | 61.80 | 63.90 | 61.40 | 61.70 | 61.69 | 423,225 |
| Dec 15, 2023 | 62.40 | 63.90 | 61.50 | 61.50 | 61.49 | 656,195 |
| Dec 14, 2023 | 62.90 | 67.00 | 61.70 | 61.90 | 61.89 | 1,218,418 |
| Dec 13, 2023 | 61.60 | 62.40 | 59.40 | 62.40 | 62.39 | 487,396 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.