Home Reit (HOME) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
10/03/2022 119.00p 119.00p 117.00p 118.50p 280793
09/03/2022 118.00p 120.50p 117.50p 118.00p 1023639
08/03/2022 114.50p 118.00p 114.50p 117.50p 572492
07/03/2022 117.00p 117.00p 112.50p 115.50p 1111911
04/03/2022 116.00p 117.00p 114.47p 117.00p 1603684
03/03/2022 117.50p 118.50p 115.00p 116.50p 1297361
02/03/2022 113.00p 119.50p 113.00p 117.50p 1524328
01/03/2022 114.50p 114.50p 112.50p 114.00p 369749
28/02/2022 112.00p 114.00p 112.00p 113.50p 1507750
25/02/2022 114.50p 115.00p 112.50p 113.00p 488268
24/02/2022 114.00p 116.00p 113.50p 113.50p 666343
23/02/2022 114.50p 116.50p 114.50p 116.00p 885499
22/02/2022 113.00p 116.50p 113.00p 115.50p 1072581
21/02/2022 112.50p 115.00p 112.50p 114.00p 826364
18/02/2022 112.50p 113.50p 112.50p 113.50p 607556
17/02/2022 113.00p 113.50p 112.00p 112.00p 417845
16/02/2022 112.50p 114.00p 112.50p 113.00p 793153
15/02/2022 112.50p 113.50p 112.09p 113.50p 717822
14/02/2022 114.00p 114.00p 112.00p 112.50p 400070
11/02/2022 116.00p 116.00p 113.50p 113.50p 313053
10/02/2022 114.50p 114.99p 113.58p 114.00p 591446
09/02/2022 113.50p 116.00p 112.00p 114.50p 1792183
08/02/2022 114.00p 114.50p 111.50p 112.00p 1991128
07/02/2022 114.00p 114.85p 112.50p 113.00p 1128707
04/02/2022 118.50p 118.50p 114.35p 114.50p 807281
03/02/2022 117.50p 118.50p 116.50p 116.50p 481830
02/02/2022 118.00p 118.50p 117.00p 118.50p 623738
01/02/2022 118.50p 118.50p 116.00p 117.50p 680797
31/01/2022 116.50p 117.57p 116.00p 116.50p 871792
28/01/2022 118.50p 118.50p 116.00p 117.00p 1541643
27/01/2022 119.00p 119.00p 116.00p 116.00p 769361
26/01/2022 118.00p 119.50p 117.87p 118.00p 1327893
25/01/2022 119.00p 119.50p 117.00p 118.00p 912128
24/01/2022 121.00p 122.00p 118.06p 119.00p 1123315
21/01/2022 123.50p 124.00p 121.50p 121.50p 1302073
20/01/2022 124.50p 125.50p 123.50p 124.50p 1098103
19/01/2022 125.50p 125.50p 124.00p 124.50p 695910
18/01/2022 127.00p 127.00p 123.00p 125.00p 1364827
17/01/2022 127.00p 127.41p 125.66p 126.50p 839608
14/01/2022 125.50p 127.00p 125.50p 126.00p 580772
13/01/2022 125.00p 128.00p 125.00p 126.50p 953422
12/01/2022 125.00p 125.50p 124.00p 125.50p 535263
10/01/2022 123.50p 125.50p 123.00p 125.50p 1213434
07/01/2022 126.50p 126.50p 122.50p 123.50p 1038171
06/01/2022 127.50p 127.50p 125.50p 125.50p 978862
05/01/2022 128.50p 128.50p 127.00p 127.50p 691579
04/01/2022 130.00p 130.00p 128.00p 128.50p 1712363
31/12/2021 129.00p 130.00p 127.50p 130.00p 1396412
30/12/2021 128.00p 129.08p 126.53p 129.00p 2477973
29/12/2021 125.00p 128.00p 124.00p 128.00p 2588429
24/12/2021 125.50p 125.50p 124.57p 125.00p 398050
23/12/2021 125.00p 126.00p 124.03p 125.50p 1189776
22/12/2021 124.00p 125.50p 123.26p 125.50p 1851145
21/12/2021 121.50p 124.00p 121.50p 124.00p 2703977
20/12/2021 121.00p 123.00p 120.00p 122.50p 1382477
17/12/2021 122.00p 123.00p 120.50p 122.50p 32790246
16/12/2021 122.00p 122.50p 119.51p 122.00p 4429796
15/12/2021 121.50p 122.00p 120.00p 120.50p 711809
14/12/2021 121.00p 122.00p 120.00p 121.50p 1346306
13/12/2021 121.00p 121.50p 119.50p 121.00p 4763979
10/12/2021 120.50p 120.50p 119.00p 120.50p 2493094
09/12/2021 119.50p 122.00p 119.50p 120.50p 4826521
08/12/2021 119.00p 121.50p 118.50p 121.00p 4654501
07/12/2021 120.00p 120.00p 118.00p 119.00p 3570799
06/12/2021 119.00p 120.00p 118.00p 120.00p 4040653
03/12/2021 119.50p 119.50p 118.02p 118.50p 3701865
02/12/2021 116.00p 120.44p 116.00p 119.00p 8168063
01/12/2021 114.50p 116.50p 113.50p 116.00p 1163511
30/11/2021 116.50p 116.80p 113.00p 113.00p 13220307
29/11/2021 115.00p 117.61p 115.00p 117.50p 1597680
26/11/2021 117.00p 118.00p 116.50p 117.00p 1652868
25/11/2021 117.50p 118.50p 116.00p 117.50p 1210997
24/11/2021 115.50p 117.00p 115.50p 117.00p 1172684
23/11/2021 116.50p 117.26p 115.50p 116.50p 1412425
22/11/2021 115.50p 117.00p 115.50p 117.00p 1461851
19/11/2021 115.00p 116.00p 114.00p 116.00p 1367604
18/11/2021 115.00p 115.00p 114.00p 114.50p 931077
17/11/2021 115.50p 115.50p 114.00p 115.00p 391341
16/11/2021 116.00p 116.00p 114.50p 115.00p 1758965
15/11/2021 115.50p 117.00p 115.08p 116.00p 1327369
12/11/2021 115.00p 115.50p 114.00p 115.50p 1944682
11/11/2021 114.50p 114.75p 114.00p 114.50p 1167613
10/11/2021 114.00p 115.00p 114.00p 114.50p 455523
09/11/2021 115.00p 115.00p 114.00p 114.50p 452929
08/11/2021 115.00p 115.00p 113.50p 114.50p 601988
05/11/2021 115.50p 115.50p 114.00p 114.50p 2191956
04/11/2021 116.00p 116.00p 114.50p 115.50p 640122
03/11/2021 115.00p 116.50p 115.00p 115.50p 864720
02/11/2021 115.50p 115.50p 114.50p 115.50p 1365126
01/11/2021 115.00p 115.50p 114.50p 115.50p 1142547
29/10/2021 114.00p 115.00p 113.03p 115.00p 1040667
28/10/2021 112.50p 113.50p 112.00p 113.50p 1992490
27/10/2021 112.00p 113.00p 111.00p 113.00p 866249
26/10/2021 112.00p 112.50p 111.50p 112.00p 582026
25/10/2021 111.00p 112.50p 110.20p 112.00p 870216
22/10/2021 110.00p 111.00p 110.00p 111.00p 385533
21/10/2021 109.00p 110.50p 109.00p 110.50p 390253
20/10/2021 111.00p 111.15p 108.50p 109.50p 1486229
19/10/2021 112.50p 112.50p 111.00p 111.50p 874119
18/10/2021 112.00p 113.00p 111.50p 112.50p 1684021
15/10/2021 111.50p 113.00p 110.34p 112.50p 948615
14/10/2021 109.00p 111.50p 108.09p 111.50p 1460300
13/10/2021 108.00p 108.48p 107.85p 108.00p 307658
12/10/2021 107.50p 108.50p 107.50p 107.50p 553939
11/10/2021 108.00p 109.05p 107.00p 108.00p 712176
08/10/2021 108.50p 109.00p 107.50p 107.50p 397625
07/10/2021 109.00p 109.50p 108.00p 108.50p 356894
06/10/2021 109.00p 109.50p 108.00p 108.00p 637512
05/10/2021 108.50p 109.00p 108.33p 108.50p 1614105
04/10/2021 107.00p 109.00p 106.50p 109.00p 1731945
01/10/2021 108.00p 109.00p 106.50p 107.00p 1142294
30/09/2021 108.00p 109.50p 107.55p 108.50p 2765168
29/09/2021 110.50p 110.98p 107.50p 108.00p 2871058
28/09/2021 111.50p 112.02p 109.50p 109.50p 2976411
27/09/2021 112.00p 112.75p 109.00p 112.00p 1995188
24/09/2021 112.50p 113.50p 112.00p 113.00p 1019280
23/09/2021 110.50p 112.00p 109.25p 112.00p 5580051
22/09/2021 113.50p 114.00p 111.50p 113.00p 232086
21/09/2021 111.50p 113.00p 111.50p 112.50p 1864065
20/09/2021 113.00p 113.00p 111.57p 113.00p 1068180
17/09/2021 112.50p 115.00p 111.50p 115.00p 2060482
16/09/2021 112.50p 112.50p 112.00p 112.50p 538238
15/09/2021 111.00p 112.50p 110.72p 112.50p 1083035
14/09/2021 111.00p 111.75p 110.20p 111.00p 1422342
13/09/2021 112.00p 112.50p 111.00p 112.00p 191888
10/09/2021 112.00p 112.74p 111.80p 112.00p 879122
09/09/2021 113.50p 113.50p 112.00p 112.50p 161402
08/09/2021 112.50p 113.80p 112.50p 112.50p 614210
07/09/2021 114.50p 114.50p 113.00p 113.00p 676152
06/09/2021 114.50p 115.00p 113.00p 114.00p 259254
03/09/2021 114.00p 114.50p 113.00p 113.50p 342322

*Close Price adjusted for both dividends and splits