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
16/02/2026 76.30p 78.00p 76.30p 77.20p 515970
13/02/2026 76.10p 77.30p 76.10p 77.30p 1108577
12/02/2026 76.30p 77.30p 76.00p 77.00p 745681
11/02/2026 76.70p 76.70p 76.10p 76.60p 380828
10/02/2026 77.30p 77.30p 76.10p 76.70p 742756
09/02/2026 77.20p 78.50p 76.40p 76.90p 1307286
06/02/2026 76.20p 78.40p 76.20p 78.10p 2511283
05/02/2026 76.70p 77.08p 76.60p 76.80p 1411376
04/02/2026 76.10p 77.50p 76.00p 76.70p 1711495
03/02/2026 74.80p 76.80p 74.80p 76.50p 1407648
02/02/2026 75.50p 75.50p 73.30p 75.40p 1246900
30/01/2026 74.80p 74.80p 73.30p 73.90p 861870
29/01/2026 74.60p 75.10p 73.30p 73.40p 518681
28/01/2026 75.50p 75.50p 74.60p 75.00p 391536
27/01/2026 75.00p 75.30p 74.30p 75.00p 1932537
26/01/2026 74.00p 75.30p 74.00p 74.90p 989678
23/01/2026 74.60p 75.20p 73.80p 74.60p 628431
22/01/2026 73.30p 75.10p 72.20p 74.00p 1406389
21/01/2026 72.10p 73.10p 72.00p 72.70p 793702
20/01/2026 72.50p 72.80p 71.80p 72.00p 911511
19/01/2026 71.10p 72.50p 71.10p 72.40p 2027089
16/01/2026 70.20p 72.00p 70.10p 71.30p 1825246
15/01/2026 70.10p 70.50p 69.00p 70.20p 713716
14/01/2026 70.10p 70.10p 69.60p 70.10p 1128851
13/01/2026 69.40p 70.00p 68.70p 70.00p 738881
12/01/2026 68.60p 69.16p 68.40p 68.90p 680738
09/01/2026 69.00p 69.00p 68.20p 68.60p 244450
08/01/2026 69.10p 69.40p 67.70p 68.80p 458112
07/01/2026 69.40p 69.40p 68.17p 68.20p 515352
06/01/2026 68.00p 69.30p 67.70p 68.40p 391105
05/01/2026 68.50p 69.40p 67.70p 68.30p 478270
02/01/2026 68.90p 69.40p 68.00p 69.10p 246277
01/01/2026 68.90p 69.30p 66.90p 69.00p 443474
31/12/2025 68.90p 69.30p 66.90p 69.00p 443474
30/12/2025 69.00p 69.00p 67.00p 67.30p 717154
29/12/2025 66.40p 69.00p 66.40p 68.60p 325691
26/12/2025 68.60p 69.00p 67.80p 68.50p 170100
25/12/2025 68.60p 69.00p 67.80p 68.50p 170100
24/12/2025 68.60p 69.00p 67.80p 68.50p 170100
23/12/2025 68.60p 68.60p 67.20p 68.40p 279065
22/12/2025 68.40p 68.40p 66.50p 67.70p 303946
19/12/2025 68.90p 68.90p 65.90p 67.00p 1639500
18/12/2025 67.00p 68.70p 66.80p 67.00p 641333
17/12/2025 68.90p 68.90p 65.10p 67.40p 522806
16/12/2025 66.70p 66.70p 65.00p 66.10p 130842
15/12/2025 65.40p 67.20p 65.00p 65.00p 272254
12/12/2025 65.20p 67.20p 65.00p 65.90p 225672
11/12/2025 67.50p 67.50p 64.80p 65.00p 548896
10/12/2025 65.70p 67.80p 65.00p 65.00p 362032
09/12/2025 65.40p 67.60p 65.40p 65.90p 491396
08/12/2025 68.50p 68.50p 65.90p 65.90p 543113
05/12/2025 67.90p 68.90p 66.90p 66.90p 263814
04/12/2025 68.00p 69.50p 67.00p 67.50p 261375
03/12/2025 68.60p 69.00p 68.10p 68.80p 641770
02/12/2025 68.30p 69.00p 68.00p 68.60p 532308
01/12/2025 69.00p 69.60p 68.00p 68.40p 705887
28/11/2025 68.60p 68.90p 66.55p 68.60p 549114
27/11/2025 65.00p 68.80p 65.00p 68.60p 712164
26/11/2025 66.10p 68.20p 65.60p 67.40p 622311
25/11/2025 66.20p 68.00p 65.30p 65.30p 637812
24/11/2025 68.00p 68.90p 65.80p 65.90p 327382
21/11/2025 68.90p 68.90p 65.50p 67.70p 464928
20/11/2025 67.00p 67.80p 66.20p 66.40p 421465
19/11/2025 66.80p 68.20p 66.30p 66.70p 496871
18/11/2025 66.60p 68.10p 66.06p 66.50p 624185
17/11/2025 66.30p 68.00p 66.30p 67.00p 400410
14/11/2025 67.70p 68.20p 65.60p 66.40p 585192
13/11/2025 67.90p 68.90p 66.70p 67.10p 647955
12/11/2025 69.00p 69.00p 67.70p 68.30p 1006257
11/11/2025 67.00p 69.00p 67.00p 68.60p 382781
10/11/2025 67.10p 68.90p 67.10p 67.90p 396033
07/11/2025 68.40p 68.50p 67.10p 68.30p 247418
06/11/2025 69.00p 69.00p 67.60p 68.20p 614624
05/11/2025 68.70p 69.00p 67.10p 68.30p 484393
04/11/2025 68.50p 68.80p 67.10p 68.20p 347211
03/11/2025 67.50p 69.50p 67.20p 67.80p 365334
31/10/2025 67.90p 69.20p 67.00p 68.00p 855450
30/10/2025 68.70p 69.20p 67.50p 68.00p 531667
29/10/2025 68.50p 69.10p 67.20p 68.10p 389715
28/10/2025 70.80p 70.80p 67.20p 68.10p 479257
27/10/2025 69.10p 70.70p 68.60p 69.00p 362712
24/10/2025 69.40p 70.20p 68.30p 69.10p 572150
23/10/2025 69.00p 69.50p 67.80p 69.40p 272099
22/10/2025 68.70p 69.00p 67.70p 68.90p 597421
21/10/2025 68.50p 68.90p 67.30p 68.10p 502560
20/10/2025 67.10p 68.50p 66.70p 68.30p 561236
17/10/2025 67.50p 69.50p 66.60p 67.60p 909101
16/10/2025 69.50p 69.50p 67.80p 68.50p 199531
15/10/2025 68.70p 69.90p 68.00p 68.20p 672876
14/10/2025 68.70p 69.60p 67.00p 69.10p 823164
13/10/2025 68.00p 69.00p 67.00p 69.00p 468318
10/10/2025 67.90p 68.90p 66.90p 68.00p 819870
09/10/2025 67.00p 67.90p 66.80p 67.60p 576255
08/10/2025 68.00p 69.10p 66.80p 67.00p 864409
07/10/2025 68.50p 69.80p 68.00p 68.30p 673913
06/10/2025 69.00p 70.40p 68.20p 68.80p 1369371
03/10/2025 69.20p 69.90p 68.60p 68.70p 352746
02/10/2025 70.20p 70.20p 68.00p 68.00p 2304787
01/10/2025 70.20p 70.40p 69.40p 70.20p 772922
30/09/2025 69.30p 70.40p 69.30p 70.40p 806796
29/09/2025 68.60p 69.80p 68.60p 69.70p 1591274
26/09/2025 70.50p 70.50p 68.90p 69.70p 351124
25/09/2025 69.40p 70.00p 68.80p 69.30p 654802
24/09/2025 70.50p 70.50p 69.10p 69.50p 657890
23/09/2025 69.00p 70.00p 69.00p 69.50p 218804
22/09/2025 69.50p 70.40p 68.80p 69.40p 2513641
19/09/2025 69.50p 70.50p 68.60p 69.80p 1361705
18/09/2025 68.80p 70.40p 68.10p 70.10p 961694
17/09/2025 71.40p 71.40p 69.30p 69.60p 645850
16/09/2025 71.00p 71.00p 70.80p 70.00p 760333
15/09/2025 71.00p 72.01p 68.90p 70.80p 1322177
12/09/2025 70.40p 71.00p 69.00p 70.20p 887854
11/09/2025 69.50p 69.70p 69.50p 70.40p 892878
10/09/2025 69.50p 71.80p 69.00p 69.70p 1589628
09/09/2025 68.50p 69.42p 67.20p 69.20p 466947
08/09/2025 68.50p 69.50p 68.40p 68.50p 425153
05/09/2025 67.00p 69.10p 67.00p 69.10p 589667
04/09/2025 66.60p 67.47p 65.70p 67.00p 633381
03/09/2025 65.00p 67.40p 65.00p 66.50p 2294479
02/09/2025 67.20p 69.40p 65.60p 66.10p 766427
01/09/2025 68.00p 68.20p 66.70p 68.00p 352518
29/08/2025 67.70p 70.10p 67.00p 68.00p 819587
28/08/2025 66.00p 68.50p 66.00p 68.00p 439422
27/08/2025 66.90p 67.80p 66.50p 67.70p 492956
26/08/2025 67.80p 68.50p 66.40p 67.50p 810051
22/08/2025 66.80p 68.10p 66.20p 68.00p 538724
21/08/2025 69.00p 69.00p 66.20p 66.60p 553989
20/08/2025 66.80p 68.90p 66.20p 67.00p 325097
19/08/2025 66.50p 68.50p 66.40p 67.30p 406629
18/08/2025 67.30p 68.90p 66.70p 66.70p 432710
15/08/2025 67.40p 68.80p 67.10p 67.70p 710641
14/08/2025 67.10p 69.00p 66.80p 67.90p 1034243
13/08/2025 68.00p 68.80p 67.10p 67.50p 577255
12/08/2025 68.10p 69.10p 68.00p 68.30p 315040
11/08/2025 70.10p 70.80p 68.00p 68.50p 467606
08/08/2025 69.50p 70.90p 68.00p 69.00p 1256617
07/08/2025 71.00p 71.00p 68.02p 68.80p 462072
06/08/2025 69.50p 70.20p 68.20p 68.90p 449080
05/08/2025 69.50p 70.50p 68.10p 69.30p 236404
04/08/2025 69.00p 70.50p 68.00p 69.70p 435730
01/08/2025 68.80p 69.90p 68.30p 68.70p 558238
31/07/2025 69.10p 71.40p 68.50p 69.00p 398783
30/07/2025 69.60p 71.30p 68.60p 69.00p 358486
29/07/2025 72.00p 72.50p 68.40p 69.70p 1668343
28/07/2025 71.00p 72.50p 69.50p 72.50p 695588
25/07/2025 70.20p 71.50p 69.40p 70.90p 201759
24/07/2025 70.70p 71.90p 69.40p 71.50p 426159
23/07/2025 71.20p 71.70p 69.60p 70.40p 231898
22/07/2025 70.50p 71.90p 69.30p 71.00p 469975
21/07/2025 69.70p 70.90p 69.39p 70.80p 7074003
18/07/2025 70.20p 70.20p 69.30p 69.80p 511212
17/07/2025 72.00p 72.00p 69.40p 70.00p 612307
16/07/2025 69.20p 70.20p 69.20p 69.80p 1708293
15/07/2025 70.30p 70.30p 69.40p 69.80p 626136
14/07/2025 70.00p 70.90p 69.20p 70.30p 463591
11/07/2025 70.40p 71.10p 69.20p 70.00p 732888
10/07/2025 70.80p 71.40p 69.70p 70.50p 230538
09/07/2025 70.00p 72.80p 69.30p 71.10p 423813
08/07/2025 72.00p 72.50p 70.00p 70.70p 725661
07/07/2025 72.20p 72.80p 69.88p 70.10p 927647
04/07/2025 71.10p 72.80p 70.40p 72.20p 1116062
03/07/2025 71.00p 71.60p 70.40p 71.10p 709897
02/07/2025 71.50p 72.80p 70.40p 71.30p 629155
01/07/2025 71.80p 72.00p 70.60p 71.50p 715489
30/06/2025 70.50p 71.60p 70.50p 70.60p 1025663
27/06/2025 69.80p 71.30p 69.50p 70.60p 1652797
26/06/2025 69.80p 71.40p 69.20p 69.40p 308373
25/06/2025 69.90p 70.24p 68.80p 69.00p 550647
24/06/2025 70.80p 71.40p 69.30p 69.30p 442250
23/06/2025 70.50p 72.80p 68.70p 69.50p 775647
20/06/2025 72.90p 72.90p 70.00p 70.20p 1596003
19/06/2025 70.80p 72.80p 70.60p 70.80p 349061
18/06/2025 72.00p 72.90p 71.30p 71.80p 281672
17/06/2025 70.00p 72.20p 70.00p 71.80p 543864
16/06/2025 72.40p 72.90p 70.78p 72.00p 1038531
13/06/2025 72.90p 72.90p 71.30p 72.30p 591174
12/06/2025 71.80p 72.45p 70.86p 71.80p 2055360
11/06/2025 71.40p 72.20p 70.50p 71.70p 799282
10/06/2025 71.00p 72.00p 70.10p 71.20p 1183333
09/06/2025 70.50p 71.80p 69.20p 70.70p 1308063
06/06/2025 67.40p 69.80p 67.30p 69.00p 9319443
05/06/2025 68.50p 68.50p 67.50p 67.80p 1406590
04/06/2025 68.50p 70.50p 68.20p 68.30p 688487
03/06/2025 69.30p 69.30p 68.50p 68.50p 1213384
02/06/2025 71.00p 72.10p 69.00p 69.00p 496013
30/05/2025 69.40p 72.90p 69.40p 70.00p 826865
29/05/2025 70.50p 72.60p 69.10p 69.60p 1451147
28/05/2025 70.90p 71.40p 69.40p 71.20p 524389
27/05/2025 69.40p 71.60p 68.30p 71.10p 1401833
23/05/2025 69.40p 69.90p 68.10p 69.00p 661180
22/05/2025 69.00p 69.90p 68.30p 69.40p 464623
21/05/2025 68.60p 69.90p 68.00p 69.20p 662353
20/05/2025 65.40p 69.40p 65.40p 69.20p 3123366
19/05/2025 66.00p 68.40p 64.60p 66.20p 424482
16/05/2025 66.10p 69.00p 64.39p 66.00p 631403
15/05/2025 66.70p 66.80p 65.50p 66.00p 816698
14/05/2025 67.10p 67.30p 65.50p 65.90p 1579538
13/05/2025 68.70p 71.20p 66.73p 67.00p 1222057
12/05/2025 72.00p 72.00p 68.70p 68.90p 593195
09/05/2025 69.20p 71.90p 69.20p 69.30p 421976

*Close Price adjusted for both dividends and splits