Market data

Select a section

Triple Point Social Housing Reit

(SOHO)
Sector: Real Estate Investment Trusts
69.00p
1.20p 1.77
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 67.40p 69.80p 67.30p 69.00p 9,319,443
05/06/2025 68.50p 68.50p 67.50p 67.80p 1,406,590
04/06/2025 68.50p 70.50p 68.20p 68.30p 688,487
03/06/2025 69.30p 69.30p 68.50p 68.50p 1,213,384
02/06/2025 71.00p 72.10p 69.00p 69.00p 496,013
30/05/2025 69.40p 72.90p 69.40p 70.00p 826,865
29/05/2025 70.50p 72.60p 69.10p 69.60p 1,451,147
28/05/2025 70.90p 71.40p 69.40p 71.20p 524,389
27/05/2025 69.40p 71.60p 68.30p 71.10p 1,401,833
26/05/2025 69.40p 69.90p 68.10p 69.00p 661,180
23/05/2025 69.40p 69.90p 68.10p 69.00p 411,180
22/05/2025 69.00p 69.90p 68.30p 69.40p 464,623
21/05/2025 68.60p 69.90p 68.00p 69.20p 662,353
20/05/2025 65.40p 69.40p 65.40p 69.20p 3,123,366
19/05/2025 66.00p 68.40p 64.60p 66.20p 424,482
16/05/2025 66.10p 69.00p 64.39p 66.00p 631,403
15/05/2025 66.70p 66.80p 65.50p 66.00p 816,698
14/05/2025 67.10p 67.30p 65.50p 65.90p 1,579,538
13/05/2025 68.70p 71.20p 66.73p 67.00p 1,222,057
12/05/2025 72.00p 72.00p 68.70p 68.90p 593,195
09/05/2025 69.20p 71.90p 69.20p 69.30p 421,976
08/05/2025 67.90p 71.10p 67.90p 70.00p 765,343
07/05/2025 70.20p 70.70p 68.80p 69.70p 604,978
06/05/2025 72.40p 72.40p 68.80p 70.20p 885,604
05/05/2025 72.20p 73.00p 69.40p 70.20p 1,898,658
02/05/2025 72.20p 73.00p 69.40p 70.20p 1,898,658
01/05/2025 71.30p 74.00p 68.70p 73.50p 1,483,990
30/04/2025 69.70p 71.80p 66.40p 71.40p 1,907,908
29/04/2025 69.20p 69.70p 67.40p 68.80p 535,808
28/04/2025 68.20p 70.00p 66.40p 69.70p 429,214
25/04/2025 68.60p 69.80p 66.30p 68.30p 529,896
24/04/2025 68.00p 68.00p 66.30p 67.40p 215,143
23/04/2025 70.00p 70.00p 66.65p 67.50p 737,857
22/04/2025 68.30p 69.60p 65.00p 67.60p 968,436
21/04/2025 66.00p 68.20p 65.20p 68.20p 1,023,318
18/04/2025 66.00p 68.20p 65.20p 68.20p 1,023,318
17/04/2025 66.00p 68.20p 65.20p 68.20p 1,023,318
16/04/2025 65.70p 66.64p 63.10p 66.10p 1,020,497
15/04/2025 65.10p 65.90p 62.10p 65.70p 1,063,240
14/04/2025 62.00p 63.60p 61.80p 62.80p 1,332,975
11/04/2025 62.80p 62.80p 61.00p 61.70p 575,229
10/04/2025 60.00p 62.80p 60.00p 61.50p 642,664
09/04/2025 61.80p 61.80p 60.00p 60.80p 629,980
08/04/2025 61.70p 61.80p 60.00p 61.20p 806,648
07/04/2025 59.60p 60.70p 57.30p 59.90p 1,250,401
04/04/2025 62.80p 62.80p 58.80p 59.90p 1,534,436
03/04/2025 61.80p 62.70p 60.86p 61.80p 1,062,245
02/04/2025 65.10p 65.10p 61.90p 61.90p 666,099
01/04/2025 62.00p 65.10p 62.00p 62.50p 971,771
31/03/2025 64.70p 64.70p 61.60p 61.70p 1,098,199
28/03/2025 62.00p 65.30p 62.00p 64.50p 2,663,378
27/03/2025 60.70p 65.10p 60.50p 63.70p 3,249,870
26/03/2025 58.60p 61.70p 58.60p 61.60p 2,287,503
25/03/2025 59.00p 60.00p 58.50p 59.50p 2,705,646
24/03/2025 59.00p 59.90p 57.70p 59.10p 1,782,837
21/03/2025 59.20p 60.00p 58.70p 59.70p 817,707
20/03/2025 58.50p 59.90p 58.50p 59.20p 641,520
19/03/2025 59.00p 59.90p 57.00p 58.80p 909,086
18/03/2025 59.10p 60.00p 57.00p 58.90p 1,336,035
17/03/2025 58.30p 59.00p 57.10p 58.80p 2,324,977
14/03/2025 57.90p 58.30p 56.50p 58.30p 1,313,738
13/03/2025 57.40p 58.30p 56.50p 57.80p 1,069,690
12/03/2025 57.40p 57.70p 56.50p 57.10p 1,310,899
11/03/2025 56.40p 58.00p 55.30p 57.10p 1,720,531
10/03/2025 56.00p 57.30p 55.70p 56.30p 865,484
07/03/2025 56.80p 56.90p 55.30p 55.80p 549,784
06/03/2025 58.30p 58.30p 56.00p 56.00p 548,095
05/03/2025 57.30p 58.10p 56.50p 56.90p 815,923
04/03/2025 56.80p 58.30p 56.40p 57.10p 462,161
03/03/2025 58.40p 58.40p 56.90p 57.40p 334,200
28/02/2025 59.00p 60.00p 57.00p 57.00p 603,692
27/02/2025 58.00p 60.10p 57.20p 58.50p 567,908
26/02/2025 58.00p 59.50p 57.20p 57.20p 427,724
25/02/2025 59.90p 60.00p 57.50p 58.00p 399,524
24/02/2025 59.00p 60.00p 58.70p 58.70p 445,555
21/02/2025 60.00p 60.00p 59.00p 59.60p 201,452
20/02/2025 59.90p 60.00p 59.00p 59.80p 518,629
19/02/2025 59.50p 60.00p 59.00p 59.90p 546,527
18/02/2025 60.90p 60.90p 59.00p 59.40p 369,717
17/02/2025 59.80p 60.90p 59.10p 59.70p 227,779
14/02/2025 60.40p 60.90p 59.10p 60.10p 425,595
13/02/2025 60.50p 60.60p 59.00p 59.00p 282,138
12/02/2025 61.00p 61.00p 58.60p 60.50p 442,706
11/02/2025 59.60p 60.90p 58.40p 60.00p 328,345
10/02/2025 59.10p 60.70p 58.00p 59.10p 295,197
07/02/2025 58.90p 60.90p 57.70p 58.60p 593,775
06/02/2025 57.70p 60.90p 57.70p 59.00p 568,227
05/02/2025 59.00p 59.00p 57.60p 59.00p 630,998
04/02/2025 57.70p 58.90p 57.40p 58.00p 456,553
03/02/2025 57.80p 58.80p 57.40p 58.00p 320,573
31/01/2025 57.80p 59.00p 57.40p 58.60p 989,770
30/01/2025 56.90p 58.90p 55.30p 58.00p 539,777
29/01/2025 56.50p 58.40p 55.30p 56.70p 428,762
28/01/2025 56.40p 58.50p 55.30p 56.60p 860,240
27/01/2025 55.90p 58.40p 55.20p 55.90p 1,076,776
24/01/2025 56.00p 58.90p 55.00p 56.30p 687,528
23/01/2025 56.00p 57.80p 54.54p 56.40p 1,172,013
22/01/2025 58.40p 58.90p 54.50p 55.00p 1,386,344
21/01/2025 58.20p 61.00p 57.00p 57.00p 821,771
20/01/2025 59.50p 61.00p 58.20p 58.20p 368,223
17/01/2025 59.80p 61.00p 58.80p 59.20p 423,214
16/01/2025 61.10p 61.10p 58.47p 59.80p 643,864
15/01/2025 58.10p 59.80p 58.00p 59.80p 506,310
14/01/2025 60.00p 60.00p 57.60p 58.40p 671,615
13/01/2025 57.80p 58.90p 56.70p 58.50p 345,315
10/01/2025 59.50p 59.80p 56.70p 58.00p 566,074
09/01/2025 59.10p 59.70p 56.00p 57.80p 464,265
08/01/2025 57.90p 59.30p 56.40p 57.20p 529,662
07/01/2025 58.20p 61.90p 58.00p 58.00p 380,323
06/01/2025 59.50p 61.30p 58.10p 58.20p 464,421
03/01/2025 62.00p 62.00p 59.30p 59.50p 501,683
02/01/2025 58.90p 61.60p 58.90p 60.80p 269,290
01/01/2025 59.00p 60.70p 58.10p 59.40p 196,755
31/12/2024 59.00p 60.70p 58.10p 59.40p 196,755
30/12/2024 59.00p 60.80p 58.00p 58.90p 109,385
27/12/2024 61.00p 61.00p 58.10p 59.70p 326,917
26/12/2024 57.80p 60.90p 57.70p 60.50p 267,206
25/12/2024 57.80p 60.90p 57.70p 60.50p 267,206
24/12/2024 57.80p 60.90p 57.70p 60.50p 267,206
23/12/2024 57.80p 60.50p 57.00p 58.10p 656,138
20/12/2024 57.60p 60.90p 57.18p 57.90p 1,075,105
19/12/2024 59.50p 61.00p 57.56p 57.60p 1,126,824
18/12/2024 59.80p 61.90p 58.50p 58.80p 655,125
17/12/2024 61.00p 61.90p 59.30p 59.60p 450,086
16/12/2024 60.00p 61.90p 59.10p 59.30p 384,548
13/12/2024 59.20p 61.40p 59.20p 60.30p 414,863
12/12/2024 60.00p 61.90p 59.10p 59.20p 546,164
11/12/2024 60.20p 61.80p 60.00p 60.00p 482,455
10/12/2024 60.50p 61.90p 60.04p 60.40p 710,981
09/12/2024 60.80p 61.90p 59.90p 60.40p 537,016

Market data

Select a section