Triple Point Social Housing Reit (SOHO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Triple Point Social Housing Reit

Date Open High Low Close* Volume
17/03/2025 58.30p 59.00p 57.10p 58.80p 2324977
14/03/2025 57.90p 58.30p 56.50p 58.30p 1313738
13/03/2025 57.40p 58.30p 56.50p 57.80p 1069690
12/03/2025 57.40p 57.70p 56.50p 57.10p 1310899
11/03/2025 56.40p 58.00p 55.30p 57.10p 1720531
10/03/2025 56.00p 57.30p 55.70p 56.30p 865484
07/03/2025 56.80p 56.90p 55.30p 55.80p 549784
06/03/2025 58.30p 58.30p 56.00p 56.00p 548095
05/03/2025 57.30p 58.10p 56.50p 56.90p 815923
04/03/2025 56.80p 58.30p 56.40p 57.10p 462161
03/03/2025 58.40p 58.40p 56.90p 57.40p 334200
28/02/2025 59.00p 60.00p 57.00p 57.00p 603692
27/02/2025 58.00p 60.10p 57.20p 58.50p 567908
26/02/2025 58.00p 59.50p 57.20p 57.20p 427724
25/02/2025 59.90p 60.00p 57.50p 58.00p 399524
24/02/2025 59.00p 60.00p 58.70p 58.70p 445555
21/02/2025 60.00p 60.00p 59.00p 59.60p 201452
20/02/2025 59.90p 60.00p 59.00p 59.80p 518629
19/02/2025 59.50p 60.00p 59.00p 59.90p 546527
18/02/2025 60.90p 60.90p 59.00p 59.40p 369717
17/02/2025 59.80p 60.90p 59.10p 59.70p 227779
14/02/2025 60.40p 60.90p 59.10p 60.10p 425595
13/02/2025 60.50p 60.60p 59.00p 59.00p 282138
12/02/2025 61.00p 61.00p 58.60p 60.50p 442706
11/02/2025 59.60p 60.90p 58.40p 60.00p 328345
10/02/2025 59.10p 60.70p 58.00p 59.10p 295197
07/02/2025 58.90p 60.90p 57.70p 58.60p 593775
06/02/2025 57.70p 60.90p 57.70p 59.50p 573227
05/02/2025 59.00p 59.00p 57.60p 59.00p 630998
04/02/2025 57.70p 58.90p 57.40p 58.00p 456553
03/02/2025 57.80p 58.80p 57.40p 58.00p 320573
31/01/2025 57.80p 59.00p 57.40p 58.60p 989770
30/01/2025 56.90p 58.90p 55.30p 58.00p 539777
29/01/2025 56.50p 58.40p 55.30p 56.70p 428762
28/01/2025 56.40p 58.50p 55.30p 56.60p 860240
27/01/2025 55.90p 58.40p 55.20p 55.90p 1076776
24/01/2025 56.00p 58.90p 55.00p 56.30p 687528
23/01/2025 56.00p 57.80p 54.54p 56.40p 1172013
22/01/2025 58.40p 58.90p 54.50p 55.00p 1386344
21/01/2025 58.20p 61.00p 57.00p 57.00p 821771
20/01/2025 59.50p 61.00p 58.20p 58.20p 368223
17/01/2025 59.80p 61.00p 58.80p 59.20p 423214
16/01/2025 61.10p 61.10p 58.47p 59.80p 643864
15/01/2025 58.10p 59.80p 58.00p 59.80p 506310
14/01/2025 60.00p 60.00p 57.60p 58.40p 671615
13/01/2025 57.80p 58.90p 56.70p 58.50p 345315
10/01/2025 59.50p 59.80p 56.70p 58.00p 566074
09/01/2025 59.10p 59.70p 56.00p 57.80p 464265
08/01/2025 57.90p 59.30p 56.40p 57.20p 529662
07/01/2025 58.20p 61.90p 58.00p 58.00p 380323
06/01/2025 59.50p 61.30p 58.10p 58.20p 464421
03/01/2025 62.00p 62.00p 59.30p 59.50p 501683
02/01/2025 58.90p 61.60p 58.90p 60.80p 269290
31/12/2024 59.00p 60.70p 58.10p 59.40p 196755
30/12/2024 59.00p 60.80p 58.00p 58.90p 109385
27/12/2024 61.00p 61.00p 58.10p 59.70p 326917
24/12/2024 57.80p 60.90p 57.70p 60.50p 267206
23/12/2024 57.80p 60.50p 57.00p 58.10p 656138
20/12/2024 57.60p 60.90p 57.18p 57.90p 1075105
19/12/2024 59.50p 61.00p 57.56p 57.60p 1126824
18/12/2024 59.80p 61.90p 58.50p 58.80p 655125
17/12/2024 61.00p 61.90p 59.30p 59.60p 450086
16/12/2024 60.00p 61.90p 59.10p 59.30p 384548
13/12/2024 59.20p 61.40p 59.20p 60.30p 414863
12/12/2024 60.00p 61.90p 59.10p 59.20p 546164
11/12/2024 60.20p 61.80p 60.00p 60.00p 482455
10/12/2024 60.50p 61.90p 60.04p 60.40p 710981
09/12/2024 60.80p 61.90p 59.90p 60.40p 537016
06/12/2024 61.20p 61.90p 60.31p 60.50p 1212465
05/12/2024 60.70p 60.80p 60.10p 60.60p 381806
04/12/2024 60.30p 60.95p 60.30p 60.80p 423780
03/12/2024 62.00p 62.00p 59.89p 60.30p 2007716
02/12/2024 61.00p 61.28p 59.90p 60.40p 1358378
29/11/2024 60.00p 61.90p 60.00p 61.20p 366177
28/11/2024 60.80p 62.00p 60.30p 61.30p 335227
27/11/2024 61.60p 62.50p 60.90p 62.10p 2270426
26/11/2024 61.80p 62.40p 61.00p 61.40p 1011398
25/11/2024 62.00p 62.30p 60.60p 62.00p 1717884
22/11/2024 61.00p 62.20p 59.70p 61.50p 1714598
21/11/2024 60.70p 61.00p 58.50p 60.70p 2452240
20/11/2024 61.00p 62.00p 60.20p 61.40p 400926
19/11/2024 62.90p 62.90p 60.80p 61.60p 363517
18/11/2024 61.50p 62.96p 60.40p 62.10p 531806
15/11/2024 61.10p 63.30p 60.20p 61.50p 556360
14/11/2024 60.80p 63.70p 60.30p 61.20p 701021
13/11/2024 63.70p 65.90p 61.00p 61.00p 1067683
12/11/2024 63.60p 64.40p 62.90p 63.20p 504859
11/11/2024 64.20p 66.00p 63.10p 64.50p 548904
08/11/2024 63.00p 65.90p 62.90p 64.30p 205671
07/11/2024 62.80p 63.90p 62.60p 63.60p 299277
06/11/2024 66.00p 66.00p 62.50p 62.50p 867732
05/11/2024 65.00p 65.80p 64.10p 64.20p 624492
04/11/2024 65.00p 66.20p 64.60p 64.70p 332560
01/11/2024 66.20p 66.20p 64.16p 64.60p 636708
31/10/2024 65.30p 66.10p 64.20p 64.80p 725459
30/10/2024 65.40p 66.10p 64.10p 65.60p 689099
29/10/2024 65.00p 65.20p 64.10p 64.10p 752345
28/10/2024 64.90p 64.90p 63.20p 64.30p 591839
25/10/2024 63.70p 64.90p 62.50p 63.40p 258708
24/10/2024 64.00p 64.00p 62.20p 62.80p 333860
23/10/2024 64.00p 64.60p 62.30p 62.80p 1152519
22/10/2024 63.50p 63.72p 62.70p 62.70p 759930
21/10/2024 63.00p 65.62p 63.00p 63.40p 511767
18/10/2024 65.60p 66.90p 63.00p 63.00p 522173
17/10/2024 63.80p 66.00p 63.80p 65.70p 553157
16/10/2024 64.70p 66.20p 63.80p 65.90p 582695
15/10/2024 64.50p 65.00p 63.60p 64.50p 794146
14/10/2024 65.10p 67.00p 64.60p 64.80p 323170
11/10/2024 65.10p 66.50p 64.50p 65.00p 400631
10/10/2024 64.80p 66.90p 64.30p 64.90p 548531
09/10/2024 64.30p 65.40p 63.80p 64.50p 430109
08/10/2024 65.20p 66.00p 63.80p 64.20p 342533
07/10/2024 65.70p 66.70p 64.90p 65.50p 615538
04/10/2024 65.00p 66.00p 63.40p 65.50p 723559
03/10/2024 66.80p 66.80p 64.50p 65.20p 876199
02/10/2024 65.60p 65.60p 64.00p 65.00p 375517
01/10/2024 65.10p 66.90p 64.50p 64.90p 477750
30/09/2024 65.90p 66.80p 64.40p 64.80p 830767
27/09/2024 65.00p 66.60p 64.60p 64.60p 330855
26/09/2024 65.50p 66.00p 64.70p 65.60p 488461
25/09/2024 65.80p 66.90p 64.50p 65.00p 312503
24/09/2024 65.00p 66.30p 63.50p 64.40p 685989
23/09/2024 66.00p 66.90p 64.50p 64.50p 849670
20/09/2024 65.00p 66.00p 64.50p 65.80p 976747
19/09/2024 65.70p 65.90p 65.00p 65.10p 296259
18/09/2024 67.00p 67.00p 65.20p 65.70p 1068814
17/09/2024 67.00p 67.00p 64.80p 66.00p 641967
16/09/2024 63.90p 66.87p 63.90p 65.80p 1512817
13/09/2024 66.00p 67.00p 64.90p 66.50p 687636
12/09/2024 64.40p 65.20p 63.80p 65.20p 757543
11/09/2024 63.80p 65.60p 63.80p 64.00p 894034
10/09/2024 66.00p 66.00p 64.20p 64.40p 400017
09/09/2024 65.80p 66.80p 64.80p 65.00p 440035
06/09/2024 66.00p 66.77p 64.90p 65.70p 1013932
05/09/2024 64.30p 65.80p 63.10p 64.80p 704286
04/09/2024 62.50p 64.90p 62.30p 64.50p 1026578
03/09/2024 65.00p 65.00p 62.70p 63.20p 831455
02/09/2024 64.70p 64.90p 63.70p 63.80p 544671
30/08/2024 63.50p 65.00p 63.00p 64.60p 941013
29/08/2024 63.20p 64.70p 62.90p 63.30p 797475
28/08/2024 63.10p 63.90p 62.76p 63.30p 2027016
27/08/2024 63.80p 64.00p 61.80p 63.40p 1052879
23/08/2024 62.30p 62.80p 61.00p 62.10p 265127
22/08/2024 62.40p 63.50p 61.80p 62.10p 970073
21/08/2024 62.60p 62.90p 61.00p 62.50p 644104
20/08/2024 63.40p 63.75p 61.80p 62.50p 1075441
19/08/2024 61.90p 63.90p 60.50p 62.60p 704717
16/08/2024 61.50p 61.90p 59.20p 61.80p 738856
15/08/2024 61.40p 61.90p 59.20p 61.30p 1198821
14/08/2024 59.90p 61.40p 59.00p 61.00p 606640
13/08/2024 59.00p 60.00p 59.00p 59.00p 540156
12/08/2024 60.00p 60.00p 59.10p 59.90p 396472
09/08/2024 59.90p 60.00p 59.00p 59.90p 601817
08/08/2024 57.50p 59.90p 57.50p 59.10p 439568
07/08/2024 59.70p 59.90p 59.20p 59.70p 326388
06/08/2024 59.10p 60.50p 57.60p 59.30p 429192
05/08/2024 59.00p 61.10p 57.40p 59.00p 533136
02/08/2024 60.00p 61.10p 59.30p 59.90p 254059
01/08/2024 59.20p 60.60p 59.20p 60.20p 626611
31/07/2024 60.30p 60.70p 59.60p 59.60p 550800
30/07/2024 59.20p 60.70p 59.20p 60.10p 590093
29/07/2024 59.60p 60.70p 59.20p 60.50p 758424
26/07/2024 59.00p 61.40p 59.00p 60.60p 516481
25/07/2024 59.40p 60.70p 57.20p 60.70p 700500
24/07/2024 58.70p 60.50p 57.90p 59.60p 456045
23/07/2024 58.30p 60.50p 57.20p 59.00p 539087
22/07/2024 59.10p 60.60p 58.60p 58.90p 720909
19/07/2024 56.40p 60.20p 56.40p 59.60p 3472097
18/07/2024 56.40p 59.70p 56.40p 56.90p 331756
17/07/2024 57.30p 59.60p 56.40p 57.00p 736986
16/07/2024 56.80p 59.70p 56.80p 57.10p 410497
15/07/2024 57.50p 58.09p 56.70p 57.10p 542710
12/07/2024 58.60p 59.80p 56.80p 57.50p 334788
11/07/2024 57.10p 58.80p 56.80p 57.80p 539809
10/07/2024 57.50p 60.00p 56.40p 57.70p 688153
09/07/2024 56.80p 57.90p 56.50p 57.00p 677921
08/07/2024 57.10p 60.00p 56.40p 57.40p 706862
05/07/2024 57.50p 59.55p 56.58p 57.10p 552399
04/07/2024 57.20p 60.00p 56.72p 57.10p 389896
03/07/2024 56.70p 59.90p 56.50p 57.10p 2148168
02/07/2024 57.10p 60.10p 56.10p 56.80p 1093018
01/07/2024 57.30p 60.20p 56.60p 57.00p 475681
28/06/2024 59.00p 59.00p 56.60p 57.00p 517833
27/06/2024 56.80p 60.10p 56.80p 56.80p 579996
26/06/2024 57.10p 60.10p 56.70p 57.50p 740872
25/06/2024 58.10p 59.60p 56.50p 57.00p 379480
24/06/2024 56.60p 59.60p 56.60p 57.00p 317724
21/06/2024 57.60p 57.60p 56.10p 57.00p 672088
20/06/2024 57.90p 59.80p 56.90p 57.30p 503402
19/06/2024 56.50p 58.00p 56.50p 57.00p 347132
18/06/2024 56.50p 59.10p 56.50p 57.00p 505815
17/06/2024 58.00p 58.00p 56.50p 57.00p 1035792
14/06/2024 57.50p 58.00p 56.50p 56.70p 467150
13/06/2024 56.50p 60.10p 56.30p 56.50p 342394
12/06/2024 56.50p 60.10p 56.50p 56.60p 1159945
11/06/2024 59.00p 59.50p 56.50p 56.50p 1322898
10/06/2024 57.00p 60.10p 56.10p 57.10p 934514
07/06/2024 57.50p 58.90p 56.80p 57.00p 774498
06/06/2024 59.30p 59.90p 56.80p 57.10p 417076
05/06/2024 56.80p 57.60p 56.60p 57.00p 629973

*Close Price adjusted for both dividends and splits