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
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
03/08/2023 63.80p 63.80p 61.50p 62.80p 560744
02/08/2023 63.30p 63.40p 61.10p 62.00p 491595
01/08/2023 63.80p 63.90p 62.10p 63.80p 463415
31/07/2023 61.90p 64.00p 60.30p 63.00p 906588
28/07/2023 61.10p 61.70p 60.10p 61.70p 618275
27/07/2023 60.70p 62.00p 60.20p 60.80p 227901
26/07/2023 59.50p 60.90p 59.00p 60.40p 767987
25/07/2023 59.10p 60.58p 59.10p 60.00p 367627
24/07/2023 60.00p 60.74p 58.60p 59.20p 640542
21/07/2023 60.10p 61.80p 58.90p 59.60p 376128
20/07/2023 60.10p 61.90p 59.40p 60.20p 810736
19/07/2023 57.00p 62.80p 57.00p 60.00p 2922699
18/07/2023 56.70p 56.81p 55.20p 56.70p 972818
17/07/2023 56.00p 56.70p 55.08p 55.60p 1088197
14/07/2023 55.60p 56.10p 53.40p 56.10p 2722314
13/07/2023 54.00p 56.10p 53.80p 56.10p 4193416
12/07/2023 54.20p 55.40p 53.30p 54.00p 1467478
11/07/2023 54.00p 55.10p 53.00p 53.20p 441270
10/07/2023 53.80p 54.30p 52.63p 52.70p 680014
07/07/2023 55.40p 55.40p 52.80p 52.90p 387041
06/07/2023 55.50p 56.90p 53.40p 54.10p 832452
05/07/2023 54.00p 57.40p 51.90p 56.10p 1363840
04/07/2023 50.50p 53.80p 48.85p 53.40p 1167421
03/07/2023 48.80p 50.40p 48.80p 49.70p 518863
30/06/2023 49.90p 50.40p 48.90p 49.00p 655608
29/06/2023 49.50p 50.20p 48.20p 48.70p 382590
28/06/2023 49.95p 50.40p 48.05p 49.50p 843045
27/06/2023 50.00p 50.80p 48.05p 49.00p 823918
26/06/2023 48.90p 50.30p 47.30p 49.70p 710241
23/06/2023 50.00p 51.80p 47.45p 48.00p 1337850
22/06/2023 52.00p 52.80p 50.10p 50.10p 385872
21/06/2023 52.40p 52.40p 51.00p 51.20p 591448
20/06/2023 52.60p 53.90p 52.00p 52.60p 268653
19/06/2023 53.40p 54.50p 52.10p 52.80p 606879
16/06/2023 53.00p 54.70p 51.60p 52.10p 728238
15/06/2023 53.70p 55.60p 51.57p 51.90p 597859
14/06/2023 55.00p 56.90p 52.20p 52.30p 854963
13/06/2023 58.60p 58.90p 55.00p 55.00p 667689
12/06/2023 56.80p 57.90p 56.46p 57.20p 993383
09/06/2023 56.40p 57.30p 56.33p 56.70p 966223
08/06/2023 56.20p 57.13p 55.73p 56.40p 1011779
07/06/2023 57.50p 57.56p 56.00p 57.30p 1282221
06/06/2023 56.50p 57.70p 56.00p 56.60p 1231664
05/06/2023 56.20p 57.22p 56.20p 56.30p 2387405
02/06/2023 55.10p 56.80p 55.10p 56.20p 3860458
01/06/2023 55.30p 55.60p 55.20p 55.50p 1617249
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

*Close Price adjusted for both dividends and splits