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
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
04/06/2024 57.20p 60.90p 56.50p 57.00p 1217217
03/06/2024 58.00p 60.90p 57.00p 57.20p 799954
31/05/2024 58.20p 58.60p 56.90p 56.90p 1300589
30/05/2024 58.70p 62.00p 57.50p 57.90p 624162
29/05/2024 58.90p 60.70p 58.80p 59.00p 918332
28/05/2024 60.00p 60.00p 58.50p 59.40p 935139
24/05/2024 60.00p 60.00p 58.50p 58.80p 620052
23/05/2024 60.30p 61.70p 59.00p 59.20p 658447
22/05/2024 60.60p 61.90p 59.10p 59.70p 826004
21/05/2024 62.20p 62.20p 60.60p 61.10p 759771
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

*Close Price adjusted for both dividends and splits