Home Reit (HOME) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Home Reit

Date Open High Low Close* Volume
29/12/2022 37.60p 38.85p 36.80p 38.75p 1150909
28/12/2022 40.20p 40.60p 37.80p 37.80p 2239091
23/12/2022 37.95p 40.77p 37.74p 39.40p 757842
22/12/2022 39.95p 40.15p 37.10p 37.60p 5210151
21/12/2022 34.90p 40.00p 34.90p 39.25p 6543934
20/12/2022 34.40p 35.00p 34.00p 35.00p 10632995
19/12/2022 35.70p 36.87p 34.95p 35.50p 5242032
16/12/2022 38.50p 39.45p 35.40p 35.90p 42159984
15/12/2022 38.00p 38.54p 37.00p 38.50p 7942075
14/12/2022 38.85p 39.35p 37.30p 37.90p 7097106
13/12/2022 38.40p 41.00p 36.75p 39.15p 17605372
12/12/2022 46.40p 46.90p 38.00p 38.40p 17642424
09/12/2022 47.00p 47.80p 46.00p 46.40p 3021924
08/12/2022 50.00p 51.10p 46.65p 47.00p 5046215
07/12/2022 52.20p 52.20p 50.00p 50.10p 5202636
06/12/2022 50.10p 52.10p 49.05p 51.00p 3464001
05/12/2022 53.00p 54.10p 49.10p 50.10p 3804866
02/12/2022 51.30p 54.00p 49.95p 52.90p 5968660
01/12/2022 52.00p 52.00p 47.88p 51.00p 14858958
30/11/2022 59.90p 61.60p 45.80p 50.60p 25778736
29/11/2022 56.30p 56.60p 54.50p 55.80p 4149251
28/11/2022 57.80p 57.90p 54.30p 55.50p 8304844
25/11/2022 65.70p 65.70p 58.62p 59.70p 6852062
24/11/2022 60.50p 66.00p 60.50p 65.00p 17885184
23/11/2022 77.00p 78.00p 53.30p 62.20p 25555192
22/11/2022 78.50p 78.90p 76.10p 77.40p 2493264
21/11/2022 77.00p 79.40p 75.50p 76.70p 3567120
18/11/2022 77.20p 77.20p 74.10p 75.60p 5733490
17/11/2022 76.60p 78.58p 76.50p 76.70p 5383176
16/11/2022 79.60p 80.00p 75.20p 76.60p 8185976
15/11/2022 82.10p 82.30p 79.20p 79.20p 2284887
14/11/2022 85.00p 85.30p 81.60p 82.00p 2179350
11/11/2022 86.80p 88.00p 83.80p 84.00p 2071603
10/11/2022 81.90p 86.10p 80.70p 86.00p 3553382
09/11/2022 82.50p 84.90p 82.00p 82.70p 1553814
08/11/2022 84.20p 86.30p 82.48p 83.80p 1346316
07/11/2022 85.00p 86.40p 83.24p 84.50p 1261384
04/11/2022 83.60p 84.70p 81.50p 84.40p 2795310
03/11/2022 86.90p 87.50p 81.70p 82.90p 2565194
02/11/2022 87.10p 90.30p 87.10p 87.30p 4061542
01/11/2022 86.10p 88.00p 84.90p 87.50p 4147654
31/10/2022 85.10p 85.20p 83.40p 84.10p 1016929
28/10/2022 87.50p 88.40p 84.20p 84.30p 1703345
27/10/2022 87.90p 89.20p 85.71p 87.90p 2141847
26/10/2022 87.40p 88.00p 86.40p 87.10p 1003731
25/10/2022 82.00p 87.50p 80.20p 87.50p 2403789
24/10/2022 85.00p 86.60p 81.00p 81.80p 1760217
21/10/2022 87.30p 89.10p 83.70p 85.40p 3422238
20/10/2022 88.00p 88.70p 86.30p 87.20p 1953034
19/10/2022 91.00p 91.00p 86.80p 86.80p 2284804
18/10/2022 90.80p 91.40p 89.10p 90.30p 4952635
17/10/2022 89.00p 90.70p 86.40p 90.20p 3978394
14/10/2022 87.90p 88.90p 86.60p 86.80p 3025346
13/10/2022 87.20p 88.50p 84.65p 85.90p 2350683
12/10/2022 86.00p 88.20p 83.20p 85.20p 1395832
11/10/2022 89.70p 89.70p 86.10p 86.50p 1753416
10/10/2022 88.00p 89.90p 87.20p 87.80p 1748371
07/10/2022 88.90p 90.90p 87.90p 90.90p 3335889
06/10/2022 87.50p 88.40p 86.00p 88.40p 2205916
05/10/2022 90.10p 90.10p 85.50p 85.90p 3154123
04/10/2022 92.00p 92.00p 88.70p 88.70p 3676434
03/10/2022 90.00p 91.50p 88.40p 89.90p 1578346
30/09/2022 83.60p 91.80p 83.60p 90.80p 3888720
29/09/2022 84.00p 87.90p 83.70p 84.50p 2749852
28/09/2022 84.00p 87.20p 80.70p 87.20p 10309871
27/09/2022 90.60p 90.60p 83.25p 83.70p 2567313
26/09/2022 94.50p 95.80p 89.40p 89.50p 2383720
23/09/2022 100.40p 100.40p 94.60p 94.60p 3982106
22/09/2022 103.20p 105.51p 100.40p 101.00p 3674732
21/09/2022 104.20p 104.20p 103.20p 104.20p 1318334
20/09/2022 109.00p 109.00p 103.40p 104.20p 1800688
16/09/2022 110.00p 110.80p 107.00p 107.80p 27042062
15/09/2022 112.00p 112.20p 110.40p 110.80p 3224247
14/09/2022 113.00p 114.20p 112.00p 112.00p 5875524
13/09/2022 116.80p 119.00p 113.20p 113.40p 3033885
12/09/2022 114.80p 116.80p 113.80p 116.60p 1816173
09/09/2022 114.00p 115.30p 113.60p 114.40p 1614157
08/09/2022 113.40p 114.00p 112.00p 113.40p 2212752
07/09/2022 115.00p 115.00p 111.94p 112.80p 3782595
06/09/2022 114.00p 115.80p 113.80p 114.00p 1794513
05/09/2022 114.20p 114.60p 113.00p 113.80p 2538940
02/09/2022 115.00p 116.00p 113.80p 114.60p 2173059
01/09/2022 117.00p 117.60p 114.56p 115.00p 2418345
31/08/2022 119.00p 119.00p 116.00p 117.80p 2739510
30/08/2022 120.40p 120.40p 119.19p 119.40p 1064128
26/08/2022 121.80p 121.80p 119.80p 119.80p 1385400
25/08/2022 121.60p 121.60p 119.60p 120.80p 1303582
24/08/2022 120.40p 121.00p 118.40p 120.20p 1992621
23/08/2022 122.60p 122.60p 120.20p 120.40p 2022600
22/08/2022 122.80p 123.00p 121.00p 122.60p 2324298
19/08/2022 122.80p 123.00p 122.20p 122.80p 2473982
18/08/2022 121.60p 122.80p 121.00p 122.80p 2020966
17/08/2022 122.20p 122.20p 120.60p 121.40p 1261032
16/08/2022 120.20p 122.80p 120.20p 122.40p 2512225
15/08/2022 120.40p 122.30p 120.20p 121.80p 3861206
12/08/2022 118.40p 120.60p 118.20p 120.00p 1564633
11/08/2022 123.00p 123.20p 118.40p 118.40p 2643690
10/08/2022 122.40p 124.00p 122.20p 123.20p 3006359
09/08/2022 123.20p 124.00p 122.40p 122.60p 1659521
08/08/2022 122.00p 124.60p 121.52p 123.20p 2013792
05/08/2022 119.60p 123.00p 119.30p 122.00p 3602027
04/08/2022 119.20p 120.40p 119.20p 119.80p 1996660
03/08/2022 118.20p 119.20p 118.20p 119.20p 845692
02/08/2022 118.80p 118.80p 117.60p 118.40p 849831
01/08/2022 119.00p 119.60p 118.40p 119.20p 2593487
29/07/2022 118.40p 119.70p 118.29p 119.00p 1536373
28/07/2022 117.00p 118.80p 116.80p 118.60p 3504060
27/07/2022 118.40p 118.94p 117.00p 117.40p 1655735
26/07/2022 117.80p 118.40p 117.80p 118.20p 2498058
25/07/2022 118.20p 118.80p 117.80p 118.40p 2896275
22/07/2022 119.00p 119.60p 118.20p 118.60p 17406632
21/07/2022 116.40p 119.60p 115.80p 118.60p 7491609
20/07/2022 115.40p 117.00p 115.20p 116.20p 2717692
19/07/2022 115.20p 115.40p 115.15p 115.40p 2169856
18/07/2022 115.40p 116.00p 114.40p 115.20p 2864234
15/07/2022 114.80p 115.00p 114.29p 115.00p 1566045
14/07/2022 114.40p 115.20p 114.00p 114.20p 2516139
13/07/2022 115.20p 115.40p 114.60p 115.00p 1405740
12/07/2022 115.20p 116.20p 114.95p 115.40p 2378723
11/07/2022 114.20p 116.00p 114.20p 115.40p 1636037
08/07/2022 114.60p 115.00p 113.60p 114.60p 920109
07/07/2022 114.00p 114.40p 113.33p 114.40p 1060430
06/07/2022 110.80p 113.80p 110.40p 113.60p 1257680
05/07/2022 111.60p 112.25p 110.40p 110.80p 2283230
04/07/2022 111.00p 111.68p 110.80p 111.60p 1710413
01/07/2022 112.80p 114.00p 110.60p 110.60p 1708339
30/06/2022 115.40p 115.40p 113.40p 113.60p 2093441
29/06/2022 115.40p 116.00p 114.60p 115.00p 3549814
28/06/2022 113.60p 115.60p 113.60p 115.40p 7044598
27/06/2022 114.60p 114.80p 114.00p 114.00p 3319781
24/06/2022 113.20p 114.60p 112.80p 114.20p 4559942
23/06/2022 113.00p 113.80p 112.73p 113.60p 1069672
22/06/2022 113.60p 113.80p 111.80p 113.60p 1370177
21/06/2022 114.00p 114.39p 113.60p 114.40p 412216
20/06/2022 113.60p 114.80p 113.20p 114.40p 1001158
17/06/2022 111.20p 114.20p 111.20p 114.00p 6526027
16/06/2022 114.00p 114.00p 111.20p 112.80p 2021744
15/06/2022 114.00p 114.60p 113.80p 114.00p 1870664
14/06/2022 114.40p 114.60p 113.00p 113.80p 2215049
13/06/2022 115.40p 116.20p 113.74p 113.80p 1724657
10/06/2022 116.60p 116.80p 114.20p 115.60p 2306951
09/06/2022 116.40p 117.45p 116.00p 116.60p 1776698
08/06/2022 117.00p 117.20p 116.00p 116.00p 1579502
07/06/2022 116.40p 117.00p 115.70p 117.00p 11684929
06/06/2022 115.20p 117.20p 115.20p 116.00p 4183773
01/06/2022 114.80p 115.60p 114.40p 115.20p 3306232
31/05/2022 116.20p 116.20p 114.20p 114.20p 15069079
27/05/2022 115.00p 118.00p 112.20p 113.40p 31203984
26/05/2022 118.00p 118.00p 117.60p 118.00p 2459498
25/05/2022 117.80p 118.00p 117.20p 117.40p 1034952
24/05/2022 117.60p 119.20p 117.60p 117.60p 1775865
23/05/2022 117.20p 118.80p 117.20p 118.80p 4122134
20/05/2022 117.40p 117.80p 116.80p 117.80p 2618725
19/05/2022 117.80p 118.00p 116.80p 117.00p 1195441
18/05/2022 117.00p 119.00p 117.00p 118.00p 1559911
17/05/2022 118.60p 118.60p 117.00p 117.20p 313865
16/05/2022 118.60p 119.20p 117.80p 118.20p 2707427
13/05/2022 119.20p 122.00p 119.20p 122.00p 578829
12/05/2022 119.00p 120.80p 119.00p 120.60p 341028
11/05/2022 121.00p 122.20p 120.97p 121.20p 645145
10/05/2022 120.20p 120.80p 120.13p 120.40p 468163
09/05/2022 120.60p 120.80p 119.80p 120.40p 453721
06/05/2022 121.40p 121.40p 120.00p 120.20p 673760
05/05/2022 120.60p 122.40p 120.00p 120.40p 1597641
04/05/2022 120.40p 121.80p 119.20p 121.00p 1516826
03/05/2022 123.00p 123.00p 120.00p 121.00p 842534
29/04/2022 124.00p 124.30p 122.60p 122.60p 1694261
28/04/2022 122.20p 124.80p 122.20p 124.00p 1232287
27/04/2022 125.00p 125.00p 122.31p 122.80p 1149031
26/04/2022 126.00p 126.00p 124.00p 124.60p 140912
25/04/2022 128.00p 128.00p 124.20p 124.60p 1780646
22/04/2022 126.60p 128.40p 126.09p 126.80p 999610
21/04/2022 126.40p 126.40p 124.00p 126.20p 1777096
20/04/2022 126.80p 126.80p 125.60p 126.00p 673728
19/04/2022 125.00p 126.60p 124.40p 126.40p 1036913
14/04/2022 124.20p 125.40p 121.94p 125.40p 1334755
13/04/2022 126.20p 126.20p 123.75p 124.00p 342711
12/04/2022 125.60p 126.60p 125.00p 126.00p 460236
11/04/2022 127.80p 128.00p 126.20p 127.00p 1084049
08/04/2022 125.80p 127.60p 125.20p 126.20p 548495
07/04/2022 126.20p 127.00p 124.99p 126.40p 622609
06/04/2022 126.00p 126.40p 125.16p 125.40p 437481
05/04/2022 124.80p 126.00p 124.80p 125.40p 621837
04/04/2022 122.00p 126.00p 122.00p 126.00p 1168614
01/04/2022 125.00p 125.00p 122.60p 123.60p 614116
31/03/2022 124.00p 125.00p 122.85p 124.00p 1234401
30/03/2022 125.00p 125.00p 122.00p 122.50p 1259104
29/03/2022 121.50p 125.50p 121.50p 124.00p 542875
28/03/2022 121.00p 123.00p 120.07p 123.00p 689021
25/03/2022 120.00p 121.50p 120.00p 121.50p 481405
24/03/2022 120.00p 121.50p 119.97p 120.50p 1290255
23/03/2022 123.00p 123.53p 119.50p 121.00p 1140700
22/03/2022 125.00p 126.00p 123.00p 123.00p 693939
21/03/2022 123.50p 127.48p 123.50p 126.50p 1424844
18/03/2022 123.00p 124.50p 122.50p 124.50p 1196855
17/03/2022 121.50p 124.50p 121.50p 124.00p 615232
16/03/2022 119.50p 124.50p 118.50p 123.00p 1124980
15/03/2022 118.50p 119.00p 118.00p 119.00p 446222
14/03/2022 119.50p 120.00p 118.00p 119.50p 2040117
11/03/2022 119.00p 119.50p 117.50p 118.50p 850955

*Close Price adjusted for both dividends and splits