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
31/05/2023 55.20p 56.00p 55.00p 55.00p 1581341
30/05/2023 55.20p 55.80p 54.80p 55.50p 3856646
26/05/2023 54.80p 54.80p 54.00p 54.60p 655155
25/05/2023 54.10p 55.10p 53.10p 54.10p 1149053
24/05/2023 54.60p 55.10p 54.00p 54.20p 1692902
23/05/2023 54.00p 55.00p 53.60p 54.80p 1404432
22/05/2023 54.70p 55.00p 53.50p 54.10p 987379
19/05/2023 55.70p 56.30p 53.80p 54.20p 3310837
18/05/2023 55.60p 55.80p 54.39p 54.40p 2867042
17/05/2023 55.70p 55.80p 55.40p 55.40p 505313
16/05/2023 55.40p 55.80p 55.00p 55.60p 1081130
15/05/2023 56.10p 56.10p 54.70p 55.70p 2839316
12/05/2023 55.40p 56.20p 55.00p 55.40p 2561757
11/05/2023 55.40p 57.00p 54.90p 55.70p 1136880
10/05/2023 53.10p 55.80p 52.50p 55.40p 13277132
09/05/2023 48.00p 54.60p 45.20p 53.00p 17599552
05/05/2023 45.15p 46.50p 45.15p 45.85p 1079638
04/05/2023 46.00p 48.55p 45.10p 45.10p 2278494
03/05/2023 47.00p 48.00p 46.50p 46.75p 598750
02/05/2023 48.60p 48.60p 46.60p 46.95p 538180
28/04/2023 47.60p 49.60p 46.85p 47.05p 639457
27/04/2023 46.90p 48.10p 46.73p 47.00p 358568
26/04/2023 46.10p 47.95p 46.10p 47.50p 596506
25/04/2023 48.10p 49.17p 46.28p 46.85p 852795
24/04/2023 49.10p 50.50p 48.40p 48.40p 864504
21/04/2023 50.60p 51.90p 49.40p 50.00p 772551
20/04/2023 50.60p 52.20p 50.50p 51.00p 600682
19/04/2023 51.90p 52.90p 51.00p 51.20p 1059459
18/04/2023 50.40p 54.90p 50.40p 52.00p 1453421
17/04/2023 46.25p 48.63p 46.25p 48.30p 415152
14/04/2023 47.00p 49.25p 47.00p 47.85p 301437
13/04/2023 48.75p 49.30p 47.05p 48.15p 558925
12/04/2023 49.20p 49.30p 47.05p 48.25p 690742
11/04/2023 49.25p 49.25p 48.35p 49.00p 401168
06/04/2023 47.95p 49.10p 46.33p 49.10p 1240257
05/04/2023 45.05p 48.45p 45.05p 47.80p 1249056
04/04/2023 44.00p 47.95p 43.05p 46.25p 2615786
03/04/2023 42.55p 44.45p 42.46p 42.70p 1317504
31/03/2023 42.40p 44.45p 42.25p 42.70p 669957
30/03/2023 43.05p 44.50p 42.70p 42.70p 385080
29/03/2023 42.50p 43.95p 42.25p 42.25p 1597372
28/03/2023 44.05p 46.15p 42.40p 42.40p 893227
27/03/2023 42.85p 46.15p 42.85p 43.00p 604435
24/03/2023 43.70p 44.65p 42.85p 43.00p 1306700
23/03/2023 44.70p 47.45p 43.50p 44.00p 950451
22/03/2023 45.05p 47.65p 44.50p 44.75p 649268
21/03/2023 46.45p 47.65p 45.70p 45.80p 577858
20/03/2023 46.80p 47.70p 45.15p 46.80p 1366266
17/03/2023 47.50p 47.70p 46.54p 47.15p 792971
16/03/2023 47.00p 47.30p 45.95p 46.15p 871145
15/03/2023 47.65p 47.65p 46.30p 47.10p 619902
14/03/2023 46.90p 48.95p 46.15p 46.80p 1267183
13/03/2023 47.45p 49.90p 46.25p 46.25p 737889
10/03/2023 47.65p 49.55p 46.30p 46.55p 1805765
09/03/2023 50.00p 50.50p 47.65p 47.90p 1725884
08/03/2023 53.50p 53.50p 50.10p 50.30p 727740
07/03/2023 53.00p 53.40p 51.20p 51.60p 616532
06/03/2023 52.60p 52.60p 51.64p 52.10p 1430298
03/03/2023 51.70p 53.00p 50.80p 52.40p 2907673
02/03/2023 51.70p 52.10p 46.83p 50.80p 2362406
01/03/2023 52.30p 52.70p 51.70p 51.80p 565484
28/02/2023 53.00p 53.10p 52.00p 52.80p 655617
27/02/2023 53.30p 54.00p 52.80p 52.80p 440702
24/02/2023 54.00p 57.10p 53.80p 53.80p 396129
23/02/2023 54.00p 55.50p 54.00p 54.60p 288390
22/02/2023 54.00p 55.40p 54.00p 54.60p 658838
21/02/2023 56.30p 56.60p 55.05p 55.80p 349617
20/02/2023 56.50p 57.16p 55.90p 56.60p 485225
17/02/2023 55.10p 57.50p 54.73p 56.90p 338337
16/02/2023 54.90p 56.23p 53.10p 55.60p 440651
15/02/2023 55.00p 56.10p 54.00p 54.00p 518850
14/02/2023 54.80p 56.05p 53.62p 55.00p 676256
13/02/2023 54.00p 55.20p 52.70p 54.90p 844784
10/02/2023 51.80p 55.50p 51.50p 54.30p 840789
09/02/2023 52.40p 52.90p 52.00p 52.30p 1252261
08/02/2023 50.70p 53.00p 50.41p 52.90p 1505176
07/02/2023 50.70p 51.00p 49.81p 50.70p 1120342
06/02/2023 52.10p 52.60p 50.36p 51.00p 827912
03/02/2023 51.50p 52.90p 51.50p 52.10p 2124365
02/02/2023 50.20p 51.70p 50.16p 50.80p 1974166
01/02/2023 50.60p 51.50p 49.80p 50.00p 1883391
31/01/2023 51.00p 51.80p 49.70p 49.85p 775473
30/01/2023 50.50p 51.00p 49.60p 51.00p 1195786
27/01/2023 49.40p 50.30p 48.45p 50.30p 970501
26/01/2023 49.05p 49.98p 48.50p 49.10p 1806205
25/01/2023 51.50p 52.70p 49.35p 49.80p 1160351
24/01/2023 52.80p 52.80p 51.40p 51.40p 776158
23/01/2023 53.40p 53.40p 51.70p 52.10p 854851
20/01/2023 52.60p 53.90p 52.40p 53.00p 814279
19/01/2023 54.40p 56.70p 52.10p 52.10p 1617825
18/01/2023 55.80p 57.90p 54.70p 54.70p 1258723
17/01/2023 57.30p 58.50p 56.00p 56.70p 1634923
16/01/2023 59.50p 60.60p 57.10p 57.70p 1028857
13/01/2023 60.40p 61.90p 59.10p 59.40p 1054007
12/01/2023 61.10p 61.10p 59.60p 60.00p 971471
11/01/2023 60.40p 60.60p 59.50p 60.20p 846361
10/01/2023 60.10p 61.10p 59.57p 59.80p 797057
09/01/2023 60.10p 63.40p 59.70p 59.70p 894881
06/01/2023 61.50p 63.50p 60.40p 60.40p 352503
05/01/2023 60.10p 61.70p 60.10p 60.60p 758889
04/01/2023 62.10p 63.50p 60.50p 60.80p 830865
03/01/2023 64.00p 64.00p 61.00p 62.50p 491455
30/12/2022 62.00p 63.90p 60.92p 61.30p 322403
29/12/2022 62.30p 63.90p 61.60p 62.30p 120163
28/12/2022 63.00p 63.60p 61.90p 61.90p 324291
23/12/2022 62.00p 62.90p 61.87p 62.80p 184045
22/12/2022 62.30p 64.30p 61.00p 61.40p 270915
21/12/2022 60.80p 62.30p 60.63p 62.10p 279562
20/12/2022 62.00p 63.70p 59.51p 60.60p 1049095
19/12/2022 64.20p 66.90p 60.76p 61.60p 970161
16/12/2022 67.00p 67.00p 63.90p 64.20p 1151419
15/12/2022 66.60p 67.80p 65.00p 65.10p 511863
14/12/2022 67.70p 68.40p 66.50p 66.50p 580645
13/12/2022 67.60p 68.40p 66.96p 67.70p 711563
12/12/2022 69.00p 69.90p 67.00p 67.10p 542302
09/12/2022 69.30p 70.20p 69.00p 69.00p 448863
08/12/2022 70.60p 70.60p 69.20p 69.20p 620531
07/12/2022 70.70p 71.50p 69.60p 69.90p 800607
06/12/2022 70.60p 71.40p 70.10p 71.00p 481287
05/12/2022 71.00p 71.50p 69.70p 71.00p 425138
02/12/2022 69.70p 70.10p 68.10p 70.10p 334903
01/12/2022 68.80p 69.90p 68.33p 68.80p 502569
30/11/2022 68.80p 70.80p 68.00p 69.00p 770939
29/11/2022 68.30p 68.80p 67.54p 68.40p 175729
28/11/2022 67.90p 68.50p 65.80p 68.00p 654101
25/11/2022 68.00p 68.00p 66.00p 67.30p 313942
24/11/2022 67.50p 68.00p 66.77p 67.50p 442493
23/11/2022 68.30p 69.00p 65.10p 66.10p 1490757
22/11/2022 68.30p 68.90p 68.30p 68.50p 311262
21/11/2022 68.50p 69.00p 68.10p 68.50p 1038426
18/11/2022 68.30p 68.50p 67.45p 68.00p 275372
17/11/2022 68.00p 68.50p 67.10p 67.70p 313930
16/11/2022 68.30p 68.30p 66.30p 67.70p 614788
15/11/2022 68.30p 69.00p 67.90p 68.00p 467375
14/11/2022 67.60p 69.40p 66.50p 68.30p 680073
11/11/2022 69.40p 69.40p 67.70p 68.10p 369222
10/11/2022 67.70p 68.90p 67.47p 68.00p 647156
09/11/2022 67.70p 68.52p 67.50p 68.00p 233162
08/11/2022 67.40p 68.50p 65.10p 67.50p 911450
07/11/2022 67.00p 67.90p 65.10p 67.70p 296443
04/11/2022 67.40p 67.90p 65.90p 67.40p 590645
03/11/2022 67.40p 68.20p 65.10p 67.00p 580979
02/11/2022 68.00p 68.50p 66.70p 68.00p 509370
01/11/2022 67.50p 68.50p 66.20p 68.50p 492476
31/10/2022 67.00p 67.40p 66.00p 66.20p 325584
28/10/2022 66.80p 66.90p 65.20p 66.50p 855847
27/10/2022 66.00p 66.90p 66.00p 66.30p 275444
26/10/2022 66.90p 67.00p 64.23p 66.00p 737705
25/10/2022 66.00p 67.00p 62.60p 66.50p 488256
24/10/2022 66.50p 66.90p 64.00p 65.60p 470091
21/10/2022 63.50p 66.70p 63.00p 63.80p 549379
20/10/2022 62.60p 63.80p 62.50p 63.40p 1630594
19/10/2022 65.00p 66.80p 62.60p 63.00p 497452
18/10/2022 65.10p 66.90p 65.10p 65.40p 580577
17/10/2022 66.80p 66.80p 62.57p 66.00p 510036
14/10/2022 62.70p 66.70p 62.70p 64.90p 391396
13/10/2022 64.10p 65.90p 62.60p 63.00p 1596740
12/10/2022 65.10p 66.35p 62.50p 63.00p 1169116
11/10/2022 68.00p 68.40p 65.20p 65.60p 347230
10/10/2022 69.10p 70.00p 67.00p 67.00p 384555
07/10/2022 69.10p 70.00p 68.00p 68.20p 271505
06/10/2022 69.00p 69.90p 68.30p 68.80p 479468
05/10/2022 72.00p 73.40p 68.00p 68.10p 933934
04/10/2022 72.20p 73.70p 72.11p 72.40p 410632
03/10/2022 75.00p 75.00p 72.00p 72.00p 908900
30/09/2022 70.80p 74.90p 69.10p 73.00p 3007884
29/09/2022 71.50p 72.60p 68.66p 70.80p 695403
28/09/2022 70.00p 73.00p 68.10p 70.60p 1065767
27/09/2022 75.30p 77.80p 70.40p 71.20p 1173754
26/09/2022 78.00p 78.00p 74.70p 75.40p 657587
23/09/2022 78.70p 79.90p 74.00p 76.90p 2151267
22/09/2022 84.10p 84.88p 78.68p 79.10p 2033217
21/09/2022 85.20p 86.50p 83.10p 84.00p 328669
20/09/2022 85.90p 87.90p 83.00p 83.60p 306361
16/09/2022 83.00p 87.90p 83.00p 87.60p 752520
15/09/2022 85.40p 85.50p 84.10p 84.40p 283348
14/09/2022 86.80p 87.10p 84.60p 86.70p 358163
13/09/2022 87.40p 87.70p 85.10p 85.10p 322319
12/09/2022 86.00p 87.20p 85.20p 85.60p 1097202
09/09/2022 84.00p 85.80p 83.10p 85.20p 332223
08/09/2022 83.00p 84.70p 83.00p 83.80p 564628
07/09/2022 83.50p 83.90p 82.22p 83.70p 206074
06/09/2022 82.90p 82.90p 81.50p 82.50p 469825
05/09/2022 81.00p 82.90p 80.00p 82.50p 365108
02/09/2022 80.30p 81.40p 80.03p 81.40p 406716
01/09/2022 84.30p 84.30p 80.00p 80.30p 574075
31/08/2022 84.50p 84.50p 82.66p 83.40p 667138
30/08/2022 84.50p 85.60p 83.80p 84.50p 465243
26/08/2022 85.00p 86.30p 84.70p 84.70p 167867
25/08/2022 86.30p 86.30p 84.80p 85.50p 363954
24/08/2022 86.40p 87.00p 85.10p 85.20p 422307
23/08/2022 87.60p 89.30p 86.40p 86.50p 383514
22/08/2022 87.90p 89.20p 87.20p 87.60p 243720
19/08/2022 88.60p 89.12p 87.50p 88.60p 430723
18/08/2022 88.40p 89.40p 87.60p 87.70p 306909
17/08/2022 88.30p 90.00p 88.10p 88.70p 145376
16/08/2022 90.20p 91.40p 88.00p 90.00p 555623
15/08/2022 93.90p 94.10p 90.90p 91.00p 818140
12/08/2022 92.00p 94.00p 92.00p 93.90p 304642
11/08/2022 92.60p 93.00p 92.10p 92.60p 134601

*Close Price adjusted for both dividends and splits