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
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
08/05/2025 67.90p 71.10p 67.90p 70.00p 765343
07/05/2025 70.20p 70.70p 68.80p 69.70p 604978
06/05/2025 72.40p 72.40p 68.80p 70.20p 885604
02/05/2025 72.20p 73.00p 69.40p 70.20p 1898658
01/05/2025 71.30p 74.00p 68.70p 73.50p 1483990
30/04/2025 69.70p 71.80p 66.40p 71.40p 1907908
29/04/2025 69.20p 69.70p 67.40p 68.80p 535808
28/04/2025 68.20p 70.00p 66.40p 69.70p 429214
25/04/2025 68.60p 69.80p 66.30p 68.30p 529896
24/04/2025 68.00p 68.00p 66.30p 67.40p 215143
23/04/2025 70.00p 70.00p 66.65p 67.50p 737857
22/04/2025 68.30p 69.60p 65.00p 67.60p 968436
17/04/2025 66.00p 68.20p 65.20p 68.20p 1023318
16/04/2025 65.70p 66.64p 63.10p 66.10p 1020497
15/04/2025 65.10p 65.90p 62.10p 65.70p 1063240
14/04/2025 62.00p 63.60p 61.80p 62.80p 1332975
11/04/2025 62.80p 62.80p 61.00p 61.70p 575229
10/04/2025 60.00p 62.80p 60.00p 61.50p 642664
09/04/2025 61.80p 61.80p 60.00p 60.80p 629980
08/04/2025 61.70p 61.80p 60.00p 61.20p 806648
07/04/2025 59.60p 60.70p 57.30p 59.90p 1250401
04/04/2025 62.80p 62.80p 58.80p 59.90p 1534436
03/04/2025 61.80p 62.70p 60.86p 61.80p 1062245
02/04/2025 65.10p 65.10p 61.90p 61.90p 666099
01/04/2025 62.00p 65.10p 62.00p 62.50p 971771
31/03/2025 64.70p 64.70p 61.60p 61.70p 1098199
28/03/2025 62.00p 65.30p 62.00p 64.50p 2663378
27/03/2025 60.70p 65.10p 60.50p 63.70p 3249870
26/03/2025 58.60p 61.70p 58.60p 61.60p 2287503
25/03/2025 59.00p 60.00p 58.50p 59.50p 2705646
24/03/2025 59.00p 59.90p 57.70p 59.10p 1782837
21/03/2025 59.20p 60.00p 58.70p 59.70p 817707
20/03/2025 58.50p 59.90p 58.50p 59.20p 641520
19/03/2025 59.00p 59.90p 57.00p 58.80p 909086
18/03/2025 59.10p 60.00p 57.00p 58.90p 1336035
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

*Close Price adjusted for both dividends and splits