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
20/05/2024 61.20p 62.40p 60.60p 61.00p 825451
17/05/2024 61.20p 61.50p 60.50p 60.90p 2519063
16/05/2024 61.75p 62.90p 60.50p 61.00p 647410
15/05/2024 61.00p 62.90p 60.40p 60.90p 850463
14/05/2024 60.70p 62.90p 60.40p 61.30p 596831
13/05/2024 60.60p 62.90p 59.70p 60.90p 418207
10/05/2024 61.10p 62.90p 60.30p 61.10p 311115
09/05/2024 60.90p 62.90p 59.69p 60.80p 713872
08/05/2024 61.10p 62.90p 60.50p 60.80p 254301
07/05/2024 61.30p 62.90p 60.50p 61.00p 756106
03/05/2024 60.00p 61.20p 60.00p 60.80p 1206892
02/05/2024 61.50p 62.90p 60.00p 61.00p 282234
01/05/2024 60.00p 62.80p 60.00p 60.90p 314860
30/04/2024 60.80p 62.00p 60.40p 60.70p 225318
29/04/2024 62.20p 62.30p 59.58p 60.80p 229976
26/04/2024 61.05p 61.80p 59.20p 59.90p 187857
25/04/2024 60.70p 61.90p 59.02p 60.80p 401772
24/04/2024 61.60p 61.70p 59.00p 60.60p 298043
23/04/2024 62.40p 63.00p 61.30p 61.80p 299597
22/04/2024 60.60p 62.00p 59.00p 61.80p 251836
19/04/2024 60.50p 61.00p 58.50p 60.90p 248706
18/04/2024 60.70p 61.00p 58.60p 61.00p 237607
17/04/2024 59.30p 61.00p 58.41p 60.30p 461172
16/04/2024 60.00p 60.20p 59.00p 59.00p 414928
15/04/2024 60.00p 61.70p 59.10p 60.00p 328222
12/04/2024 60.90p 61.70p 60.40p 60.80p 488125
11/04/2024 61.70p 61.70p 60.01p 60.80p 417924
10/04/2024 60.80p 61.80p 59.10p 60.60p 673245
09/04/2024 60.70p 61.80p 59.40p 60.80p 606611
08/04/2024 59.90p 61.00p 59.90p 60.50p 429775
05/04/2024 60.00p 60.60p 59.10p 59.70p 194766
04/04/2024 59.40p 60.40p 58.10p 59.30p 323792
03/04/2024 59.90p 60.60p 58.70p 58.70p 597208
02/04/2024 60.60p 60.60p 59.40p 59.90p 654327
28/03/2024 60.00p 60.60p 58.40p 59.80p 393128
27/03/2024 59.20p 60.40p 58.40p 59.60p 690132
26/03/2024 61.40p 63.00p 59.30p 59.30p 645714
25/03/2024 60.20p 61.50p 58.00p 61.30p 777005
22/03/2024 60.00p 60.60p 58.20p 60.10p 558339
21/03/2024 59.20p 60.60p 58.10p 59.50p 520917
20/03/2024 60.20p 60.20p 59.50p 59.00p 418899
19/03/2024 60.20p 60.50p 59.10p 59.50p 521084
18/03/2024 58.80p 60.60p 58.04p 59.40p 376995
15/03/2024 60.70p 62.90p 58.10p 59.00p 1160994
14/03/2024 62.00p 63.00p 60.00p 60.70p 420505
13/03/2024 63.00p 64.20p 61.50p 61.50p 2000162
12/03/2024 60.70p 63.28p 60.70p 62.60p 359919
11/03/2024 61.00p 61.20p 59.14p 61.20p 464561
08/03/2024 58.30p 61.00p 57.89p 61.00p 1380897
07/03/2024 57.80p 59.00p 56.80p 58.30p 286067
06/03/2024 56.40p 58.80p 55.50p 57.90p 495934
05/03/2024 57.50p 57.90p 55.80p 57.00p 125653
04/03/2024 57.70p 58.00p 56.00p 56.50p 577229
01/03/2024 56.90p 59.20p 56.10p 56.80p 598359
29/02/2024 58.00p 59.20p 56.60p 56.70p 745894
28/02/2024 58.70p 59.20p 56.90p 57.80p 453462
27/02/2024 57.00p 58.90p 57.00p 58.20p 330961
26/02/2024 57.10p 58.81p 57.00p 57.70p 372206
23/02/2024 57.50p 59.30p 56.32p 58.60p 369181
22/02/2024 57.30p 57.80p 56.50p 57.80p 526730
21/02/2024 56.00p 57.50p 56.00p 56.80p 614919
20/02/2024 55.80p 56.50p 54.70p 56.50p 782590
19/02/2024 54.90p 56.40p 54.17p 54.90p 302068
16/02/2024 55.60p 56.40p 53.90p 55.00p 207110
15/02/2024 54.60p 56.40p 54.00p 55.00p 304673
14/02/2024 56.20p 56.50p 54.70p 55.00p 441517
13/02/2024 56.00p 57.90p 54.00p 55.80p 469486
12/02/2024 56.50p 57.59p 55.10p 56.60p 525503
09/02/2024 58.30p 58.60p 55.20p 56.50p 764155
08/02/2024 60.00p 60.50p 58.10p 58.60p 405247
07/02/2024 58.30p 60.50p 58.00p 58.90p 832951
06/02/2024 58.00p 59.80p 57.50p 58.40p 197787
05/02/2024 58.20p 59.90p 57.30p 58.50p 364353
02/02/2024 57.70p 59.90p 57.30p 58.50p 270071
01/02/2024 59.50p 59.90p 57.60p 57.70p 320041
31/01/2024 60.20p 61.90p 57.60p 58.30p 1614912
30/01/2024 61.00p 62.90p 59.50p 59.70p 487550
29/01/2024 62.60p 63.40p 60.60p 61.00p 547740
26/01/2024 62.30p 63.10p 61.20p 62.30p 267144
25/01/2024 61.00p 63.20p 59.10p 62.50p 339164
24/01/2024 60.00p 61.50p 58.80p 60.80p 707913
23/01/2024 59.60p 61.40p 58.70p 59.40p 1337317
22/01/2024 58.80p 61.40p 58.80p 59.40p 740820
19/01/2024 59.50p 61.80p 58.80p 59.10p 807174
18/01/2024 61.70p 62.00p 59.30p 59.50p 1165324
17/01/2024 60.50p 61.90p 59.10p 60.70p 416705
16/01/2024 61.00p 61.90p 59.60p 61.00p 578231
15/01/2024 61.20p 61.90p 60.30p 61.70p 161418
12/01/2024 61.70p 61.90p 59.50p 61.20p 671865
11/01/2024 63.50p 63.50p 60.00p 60.50p 425524
10/01/2024 63.10p 63.40p 60.60p 61.00p 329837
09/01/2024 63.50p 63.50p 61.10p 62.20p 207299
08/01/2024 62.10p 64.80p 60.60p 63.00p 614178
05/01/2024 64.90p 64.90p 62.00p 63.50p 140502
04/01/2024 62.10p 64.20p 62.00p 63.10p 280174
03/01/2024 63.10p 64.70p 63.10p 63.90p 318010
02/01/2024 62.80p 64.80p 62.10p 63.80p 300337
29/12/2023 63.90p 64.30p 62.10p 63.20p 52130
28/12/2023 63.40p 64.80p 62.20p 63.30p 101378
27/12/2023 63.90p 64.80p 62.10p 64.20p 271822
22/12/2023 64.10p 64.80p 62.10p 64.40p 136719
21/12/2023 62.90p 64.80p 62.50p 63.90p 524159
20/12/2023 64.00p 64.80p 61.60p 63.40p 791790
19/12/2023 64.00p 64.00p 61.30p 63.10p 304852
18/12/2023 61.80p 63.90p 61.40p 61.70p 414927
15/12/2023 62.40p 63.90p 61.50p 61.50p 643820
14/12/2023 62.90p 67.00p 61.70p 61.90p 1212536
13/12/2023 61.60p 62.40p 59.40p 62.40p 468660
12/12/2023 63.70p 63.90p 59.40p 59.70p 603972
11/12/2023 63.60p 63.60p 60.20p 60.70p 386143
08/12/2023 63.60p 63.70p 60.40p 61.00p 535386
07/12/2023 61.70p 62.00p 60.40p 61.00p 1482503
06/12/2023 61.80p 63.90p 60.40p 62.00p 335780
05/12/2023 63.90p 63.90p 61.50p 61.50p 687265
04/12/2023 63.20p 63.20p 60.50p 61.90p 254826
01/12/2023 61.00p 63.70p 60.60p 61.00p 315522
30/11/2023 64.10p 64.10p 61.10p 61.30p 1424513
29/11/2023 62.30p 64.00p 61.10p 64.00p 825704
28/11/2023 62.00p 62.53p 60.80p 61.50p 917945
27/11/2023 61.00p 62.80p 60.90p 61.70p 211344
24/11/2023 61.80p 62.90p 60.90p 62.40p 278121
23/11/2023 62.10p 62.90p 59.70p 62.00p 941209
22/11/2023 61.80p 63.80p 61.10p 62.40p 781526
21/11/2023 64.30p 64.70p 61.00p 61.20p 769592
20/11/2023 64.40p 64.40p 62.10p 63.20p 1091376
17/11/2023 60.00p 65.40p 60.00p 63.60p 1078621
16/11/2023 61.00p 62.70p 59.10p 59.40p 1233869
15/11/2023 60.00p 62.80p 59.10p 60.80p 1725598
14/11/2023 59.10p 62.00p 58.60p 61.80p 749053
13/11/2023 60.00p 60.40p 58.20p 59.20p 577680
10/11/2023 58.00p 60.50p 57.40p 60.50p 832593
09/11/2023 58.10p 58.90p 57.20p 58.20p 186830
08/11/2023 58.10p 58.80p 56.10p 57.10p 228088
07/11/2023 57.60p 58.60p 57.00p 58.00p 447294
06/11/2023 58.10p 59.40p 56.10p 57.00p 496462
03/11/2023 59.50p 59.50p 57.30p 58.00p 479865
02/11/2023 56.30p 59.30p 55.20p 57.00p 994186
01/11/2023 54.40p 56.00p 53.90p 54.60p 574218
31/10/2023 55.20p 57.60p 53.50p 54.20p 1332816
30/10/2023 54.10p 56.20p 52.60p 55.40p 377503
27/10/2023 52.50p 55.00p 52.50p 54.40p 403450
26/10/2023 52.00p 55.00p 51.10p 53.80p 1105158
25/10/2023 51.90p 54.01p 50.80p 53.30p 1245906
24/10/2023 50.50p 51.90p 49.70p 50.60p 546886
23/10/2023 50.70p 51.80p 49.65p 50.00p 362894
20/10/2023 50.60p 52.00p 49.65p 50.70p 431630
19/10/2023 51.00p 52.80p 50.60p 50.70p 89712
18/10/2023 51.00p 52.80p 51.00p 51.40p 432922
17/10/2023 51.30p 53.50p 50.00p 53.50p 688637
16/10/2023 50.80p 52.50p 50.80p 51.40p 776830
13/10/2023 51.50p 52.50p 51.00p 51.10p 747436
12/10/2023 51.00p 52.30p 51.00p 51.50p 946876
11/10/2023 48.80p 52.40p 47.62p 52.00p 739244
10/10/2023 48.15p 49.95p 47.00p 49.60p 1087109
09/10/2023 49.00p 49.95p 47.99p 48.10p 835488
06/10/2023 47.00p 48.95p 47.00p 48.30p 1217955
05/10/2023 49.40p 52.40p 47.10p 47.95p 1087479
04/10/2023 49.50p 52.40p 49.40p 49.40p 880935
03/10/2023 50.10p 52.40p 49.45p 50.00p 1227650
02/10/2023 50.10p 52.40p 50.10p 50.10p 869534
29/09/2023 49.40p 52.40p 49.40p 50.20p 1053052
28/09/2023 52.00p 53.10p 49.45p 49.55p 1065491
27/09/2023 52.70p 55.90p 51.60p 51.60p 452721
26/09/2023 55.30p 57.40p 53.00p 53.00p 555959
25/09/2023 55.00p 57.40p 54.70p 54.90p 298898
22/09/2023 56.80p 57.40p 54.70p 54.80p 592256
21/09/2023 56.10p 57.40p 54.20p 55.70p 374337
20/09/2023 56.10p 57.40p 54.20p 56.00p 359736
19/09/2023 56.10p 57.50p 54.10p 54.50p 412514
18/09/2023 55.00p 55.70p 54.50p 55.00p 463452
15/09/2023 56.50p 57.80p 55.10p 55.70p 1423818
14/09/2023 57.40p 57.70p 54.60p 55.40p 667867
13/09/2023 55.20p 57.70p 55.20p 55.70p 520487
12/09/2023 57.50p 58.90p 55.20p 55.60p 808043
11/09/2023 58.00p 59.19p 57.20p 57.20p 558371
08/09/2023 58.30p 59.70p 57.00p 58.00p 647236
07/09/2023 57.40p 58.70p 57.00p 58.30p 635375
06/09/2023 57.70p 58.40p 55.60p 57.20p 825428
05/09/2023 58.60p 59.50p 55.50p 56.60p 527936
04/09/2023 57.90p 59.90p 57.50p 57.50p 779800
01/09/2023 57.80p 58.60p 57.00p 57.70p 1196722
31/08/2023 59.50p 59.50p 56.70p 56.70p 1376469
30/08/2023 58.40p 59.30p 57.03p 57.10p 647239
29/08/2023 58.20p 58.81p 57.10p 57.30p 738392
25/08/2023 57.80p 59.80p 57.20p 57.20p 478543
24/08/2023 57.80p 59.40p 57.20p 57.80p 512553
23/08/2023 57.70p 58.88p 57.00p 57.50p 316505
22/08/2023 57.90p 59.00p 57.00p 57.50p 539670
21/08/2023 59.10p 59.90p 57.00p 57.20p 616917
18/08/2023 60.55p 61.80p 57.50p 58.40p 887174
17/08/2023 61.30p 61.90p 60.00p 60.10p 474682
16/08/2023 61.60p 62.10p 60.10p 60.10p 680955
15/08/2023 64.20p 66.20p 61.60p 61.90p 1366532
14/08/2023 64.60p 66.20p 63.40p 64.40p 241781
11/08/2023 65.40p 68.02p 64.00p 64.80p 1242695
10/08/2023 65.00p 65.84p 63.70p 64.90p 734066
09/08/2023 64.00p 67.40p 61.10p 64.50p 625115
08/08/2023 62.60p 64.00p 61.10p 64.00p 716976
07/08/2023 61.70p 63.60p 61.10p 63.30p 442580
04/08/2023 61.50p 63.80p 61.10p 63.40p 508845

*Close Price adjusted for both dividends and splits