Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Social Housing REIT Ord (SOHO.L)

Compare

55.80

-0.20

(-0.36%)

At close: March 7 at 4:35:34 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	56.80	56.90	55.30	55.80	55.80	549,782
Mar 6, 2025	58.30	58.30	56.00	56.00	56.00	548,094
Mar 5, 2025	57.30	58.10	56.50	56.90	56.90	815,920
Mar 4, 2025	56.80	58.30	56.40	57.10	57.10	462,161
Mar 3, 2025	58.40	58.40	56.90	57.40	57.40	334,198
Feb 28, 2025	59.00	60.00	57.00	57.00	57.00	603,692
Feb 27, 2025	58.00	60.10	57.20	58.50	58.50	567,903
Feb 26, 2025	58.00	59.50	57.20	57.20	57.20	427,724
Feb 25, 2025	59.90	60.00	57.50	58.00	58.00	399,524
Feb 24, 2025	59.00	60.00	58.70	58.70	58.70	445,554
Feb 21, 2025	60.00	60.00	59.00	59.60	59.60	201,453
Feb 20, 2025	59.90	60.00	59.00	59.80	59.80	518,628
Feb 19, 2025	59.50	60.00	59.00	59.90	59.90	546,528
Feb 18, 2025	60.90	60.90	59.00	59.40	59.40	369,717
Feb 17, 2025	59.80	60.90	59.10	59.70	59.70	227,781
Feb 14, 2025	60.40	60.90	59.10	60.10	60.10	425,596
Feb 13, 2025	60.50	60.60	59.00	59.00	59.00	282,138
Feb 12, 2025	61.00	61.00	58.60	60.50	60.50	442,706
Feb 11, 2025	59.60	60.90	58.40	60.00	60.00	328,346
Feb 10, 2025	58.92	60.70	58.00	59.10	59.10	295,197
Feb 7, 2025	58.90	60.90	57.70	58.60	58.60	593,775
Feb 6, 2025	57.70	60.90	57.70	59.50	59.50	573,227
Feb 5, 2025	59.00	59.00	57.60	59.00	59.00	785,998
Feb 4, 2025	57.70	58.90	57.40	58.00	58.00	606,553
Feb 3, 2025	57.80	58.80	57.40	58.00	58.00	470,571
Jan 31, 2025	57.80	59.00	57.40	58.60	58.60	989,770
Jan 30, 2025	56.90	58.90	55.30	58.00	58.00	689,776
Jan 29, 2025	56.50	58.40	55.30	56.70	56.70	428,762
Jan 28, 2025	56.40	58.50	55.30	56.60	56.60	892,886
Jan 27, 2025	55.90	58.40	55.20	55.90	55.90	1,076,775
Jan 24, 2025	56.00	58.90	55.00	56.30	56.30	687,528
Jan 23, 2025	56.00	57.80	54.54	56.40	56.40	1,172,013
Jan 22, 2025	58.40	58.90	54.50	55.00	55.00	1,386,344
Jan 21, 2025	58.20	61.00	57.00	57.00	57.00	821,770
Jan 20, 2025	59.50	61.00	58.20	58.20	58.20	618,225
Jan 17, 2025	59.80	61.00	58.80	59.20	59.20	423,213
Jan 16, 2025	61.10	61.10	58.47	59.80	59.80	643,864
Jan 15, 2025	58.10	59.80	58.00	59.80	59.80	506,309
Jan 14, 2025	60.00	60.00	57.60	58.40	58.40	671,614
Jan 13, 2025	57.80	58.90	56.70	58.50	58.50	620,313
Jan 10, 2025	59.50	59.80	56.70	58.00	58.00	566,073
Jan 9, 2025	59.10	59.70	56.00	57.80	57.80	464,265
Jan 8, 2025	57.90	59.30	56.40	57.20	57.20	529,662
Jan 7, 2025	58.20	61.90	58.00	58.00	58.00	380,323
Jan 6, 2025	59.50	61.30	58.10	58.20	58.20	464,419
Jan 3, 2025	62.00	62.00	59.30	59.50	59.50	501,683
Jan 2, 2025	58.90	61.60	58.90	60.80	60.80	269,290
Dec 31, 2024	59.00	60.70	58.10	59.40	59.40	196,755
Dec 30, 2024	59.00	60.80	58.00	58.90	58.90	109,385
Dec 27, 2024	61.00	61.00	58.10	59.70	59.70	326,917
Dec 24, 2024	57.80	60.90	57.70	60.50	60.50	267,206
Dec 23, 2024	57.80	60.50	57.00	58.10	58.10	656,138
Dec 20, 2024	57.60	60.90	57.18	57.90	57.90	1,075,105
Dec 19, 2024	59.50	61.00	57.56	57.60	57.60	1,126,824
Dec 18, 2024	59.80	61.90	58.50	58.80	58.80	655,125
Dec 17, 2024	61.00	61.90	59.30	59.60	59.60	595,086
Dec 16, 2024	60.00	61.90	59.10	59.30	59.30	384,548
Dec 13, 2024	59.20	61.40	59.20	60.30	60.30	414,863
Dec 12, 2024	60.00	61.90	59.10	59.20	59.20	546,164
Dec 11, 2024	60.20	61.80	60.00	60.00	60.00	482,455
Dec 10, 2024	60.50	61.90	60.04	60.40	60.40	710,981
Dec 9, 2024	60.80	61.90	59.90	60.40	60.40	537,016
Dec 6, 2024	61.20	61.90	60.31	60.50	60.50	1,212,465
Dec 5, 2024	60.70	60.80	60.10	60.60	60.60	381,806
Dec 4, 2024	60.30	60.95	60.30	60.80	60.80	423,780
Dec 3, 2024	62.00	62.00	59.88	60.30	60.30	2,007,716
Dec 2, 2024	61.00	61.28	59.90	60.40	60.40	1,608,378
Nov 29, 2024	60.00	61.90	60.00	61.20	61.20	366,177
Nov 28, 2024	1.37 Dividend
Nov 28, 2024	60.80	62.00	60.30	61.30	61.30	335,227
Nov 27, 2024	61.60	62.50	60.90	62.10	62.09	2,270,426
Nov 26, 2024	61.80	62.40	61.00	61.40	61.39	1,011,398
Nov 25, 2024	62.00	62.30	60.60	62.00	61.99	1,717,884
Nov 22, 2024	61.00	62.20	59.70	61.50	61.49	2,249,210
Nov 21, 2024	60.70	61.00	58.50	60.70	60.69	2,701,797
Nov 20, 2024	61.00	62.00	60.20	61.40	61.39	400,926
Nov 19, 2024	62.90	62.90	60.80	61.60	61.59	363,517
Nov 18, 2024	61.50	62.96	60.40	62.10	62.09	531,806
Nov 15, 2024	61.10	63.30	60.20	61.50	61.49	556,360
Nov 14, 2024	60.80	63.70	60.30	61.20	61.19	701,021
Nov 13, 2024	63.70	65.90	61.00	61.00	60.99	1,067,683
Nov 12, 2024	63.60	64.40	62.90	63.20	63.19	504,859
Nov 11, 2024	64.20	66.00	63.10	64.50	64.49	548,904
Nov 8, 2024	63.00	65.90	62.90	64.30	64.29	205,671
Nov 7, 2024	62.80	63.90	62.60	63.60	63.59	299,277
Nov 6, 2024	66.00	66.00	62.50	62.50	62.49	867,732
Nov 5, 2024	65.00	65.80	64.10	64.20	64.19	624,492
Nov 4, 2024	65.00	66.20	64.60	64.70	64.69	332,560
Nov 1, 2024	66.20	66.20	64.16	64.60	64.59	636,708
Oct 31, 2024	65.30	66.10	64.20	64.80	64.79	725,459
Oct 30, 2024	65.40	66.10	64.10	65.60	65.59	689,099
Oct 29, 2024	65.00	65.20	64.10	64.10	64.09	752,345
Oct 28, 2024	64.90	64.90	63.20	64.30	64.29	591,839
Oct 25, 2024	63.70	64.90	62.50	63.40	63.39	258,708
Oct 24, 2024	64.00	64.00	62.20	63.50	63.49	333,841
Oct 23, 2024	64.00	64.60	62.30	62.80	62.79	1,152,519
Oct 22, 2024	63.50	63.72	62.70	62.70	62.69	759,930
Oct 21, 2024	63.00	65.62	63.00	63.40	63.39	511,767
Oct 18, 2024	65.60	66.90	63.00	63.00	62.99	522,173
Oct 17, 2024	63.80	66.00	63.80	65.70	65.69	555,959
Oct 16, 2024	64.70	66.20	64.50	65.90	65.89	582,695
Oct 15, 2024	64.50	65.00	63.60	64.50	64.49	794,146
Oct 14, 2024	65.10	67.00	64.60	64.80	64.79	323,170
Oct 11, 2024	65.10	66.50	64.50	65.00	64.99	400,631
Oct 10, 2024	64.80	66.90	64.30	64.90	64.89	548,531
Oct 9, 2024	64.30	65.40	63.80	64.50	64.49	430,109
Oct 8, 2024	65.20	66.00	63.80	64.20	64.19	342,533
Oct 7, 2024	65.70	66.70	64.90	65.50	65.49	615,538
Oct 4, 2024	65.00	66.00	63.40	65.50	65.49	823,559
Oct 3, 2024	66.80	66.80	64.50	65.20	65.19	876,199
Oct 2, 2024	65.60	65.60	64.00	65.00	64.99	375,517
Oct 1, 2024	65.10	66.90	64.50	64.90	64.89	477,750
Sep 30, 2024	65.90	66.80	64.40	64.80	64.79	830,767
Sep 27, 2024	65.00	66.60	64.60	64.60	64.59	330,855
Sep 26, 2024	65.50	66.00	64.70	65.60	65.59	488,461
Sep 25, 2024	65.80	66.90	64.50	65.00	64.99	312,503
Sep 24, 2024	65.00	66.30	63.50	64.40	64.39	685,989
Sep 23, 2024	66.00	66.90	64.50	64.50	64.49	976,669
Sep 20, 2024	65.00	66.00	64.50	65.80	65.79	976,747
Sep 19, 2024	1.37 Dividend
Sep 19, 2024	65.70	65.90	65.00	65.10	65.09	296,259
Sep 18, 2024	67.00	67.00	65.20	65.70	65.67	1,068,814
Sep 17, 2024	67.00	67.00	64.80	66.00	65.97	641,967
Sep 16, 2024	63.90	66.88	63.90	65.80	65.77	1,512,817
Sep 13, 2024	66.00	67.00	64.90	66.50	66.47	687,636
Sep 12, 2024	64.40	65.20	63.80	65.20	65.17	757,543
Sep 11, 2024	63.80	65.60	63.80	64.00	63.97	894,034
Sep 10, 2024	66.00	66.00	64.20	64.40	64.37	400,017
Sep 9, 2024	65.80	66.80	64.80	65.00	64.97	440,035
Sep 6, 2024	66.00	66.77	64.90	65.70	65.67	1,013,932
Sep 5, 2024	64.30	65.80	63.10	64.80	64.77	704,286
Sep 4, 2024	62.50	64.90	62.30	64.50	64.47	1,026,578
Sep 3, 2024	65.00	65.00	62.70	63.20	63.17	831,455
Sep 2, 2024	64.70	64.90	63.70	63.80	63.77	544,671
Aug 30, 2024	63.50	65.00	63.00	64.60	64.57	941,013
Aug 29, 2024	63.20	64.70	62.90	63.30	63.27	797,475
Aug 28, 2024	63.10	63.90	62.76	63.30	63.27	2,027,016
Aug 27, 2024	63.80	64.00	61.80	63.40	63.37	1,052,879
Aug 23, 2024	62.30	62.80	61.00	62.10	62.07	265,127
Aug 22, 2024	62.40	63.50	61.80	62.10	62.07	970,073
Aug 21, 2024	62.60	62.90	61.00	62.50	62.47	644,104
Aug 20, 2024	63.40	63.75	61.80	62.50	62.47	1,075,441
Aug 19, 2024	61.90	63.90	60.50	62.60	62.57	704,717
Aug 16, 2024	61.50	61.90	59.20	61.80	61.77	738,856
Aug 15, 2024	61.40	61.90	59.20	61.30	61.27	1,498,821
Aug 14, 2024	59.90	61.40	59.00	61.00	60.97	606,640
Aug 13, 2024	59.00	60.00	59.00	59.00	58.97	540,156
Aug 12, 2024	60.00	60.00	59.10	59.90	59.87	396,472
Aug 9, 2024	59.90	60.00	59.00	59.90	59.87	601,817
Aug 8, 2024	57.50	59.90	57.50	59.10	59.07	551,392
Aug 7, 2024	59.70	59.90	59.20	59.70	59.67	326,388
Aug 6, 2024	59.10	60.50	57.60	59.30	59.27	429,192
Aug 5, 2024	59.00	61.10	57.40	59.00	58.97	533,136
Aug 2, 2024	60.00	61.10	59.30	59.90	59.87	254,059
Aug 1, 2024	59.20	60.60	59.20	60.20	60.17	626,611
Jul 31, 2024	60.30	60.70	59.60	59.60	59.57	550,800
Jul 30, 2024	59.20	60.70	59.20	60.10	60.07	590,093
Jul 29, 2024	59.60	60.70	59.20	60.50	60.47	758,424
Jul 26, 2024	59.00	61.40	59.00	60.60	60.57	516,481
Jul 25, 2024	59.40	60.70	57.20	60.70	60.67	700,500
Jul 24, 2024	58.70	60.50	57.90	59.60	59.57	456,045
Jul 23, 2024	58.30	60.50	57.20	59.00	58.97	539,087
Jul 22, 2024	59.10	60.60	58.60	58.90	58.87	720,909
Jul 19, 2024	56.40	60.20	56.40	59.60	59.57	3,472,097
Jul 18, 2024	56.40	59.70	56.40	56.90	56.88	331,756
Jul 17, 2024	57.30	59.60	56.40	57.00	56.98	736,986
Jul 16, 2024	56.80	59.70	56.80	57.10	57.08	410,497
Jul 15, 2024	57.50	58.08	56.70	57.10	57.08	542,710
Jul 12, 2024	58.60	59.80	56.80	57.50	57.48	334,788
Jul 11, 2024	57.10	58.80	56.80	57.80	57.78	539,809
Jul 10, 2024	57.50	60.00	56.40	57.70	57.68	688,153
Jul 9, 2024	56.80	57.90	56.50	57.00	56.98	677,921
Jul 8, 2024	57.10	60.00	56.40	57.40	57.38	706,862
Jul 5, 2024	57.50	59.55	56.58	57.10	57.08	552,399
Jul 4, 2024	57.20	60.00	56.72	57.10	57.08	389,896
Jul 3, 2024	56.70	59.90	56.50	57.10	57.08	2,148,168
Jul 2, 2024	57.10	60.10	56.10	56.80	56.78	1,093,018
Jul 1, 2024	57.30	60.20	56.60	57.00	56.98	475,681
Jun 28, 2024	59.00	59.00	56.60	57.00	56.98	517,833
Jun 27, 2024	56.80	60.10	56.80	56.80	56.78	579,996
Jun 26, 2024	57.10	60.10	56.70	57.50	57.48	740,872
Jun 25, 2024	58.10	59.60	56.50	57.00	56.98	379,480
Jun 24, 2024	56.60	59.60	56.60	57.00	56.98	317,724
Jun 21, 2024	57.60	57.60	56.10	57.00	56.98	672,088
Jun 20, 2024	57.90	59.80	56.90	57.30	57.28	503,402
Jun 19, 2024	56.50	58.00	56.50	57.00	56.98	347,132
Jun 18, 2024	56.50	59.10	56.50	57.00	56.98	505,815
Jun 17, 2024	58.00	58.00	56.50	57.00	56.98	1,035,792
Jun 14, 2024	57.50	58.00	56.50	56.70	56.68	467,150
Jun 13, 2024	56.50	60.10	56.30	56.50	56.48	342,394
Jun 12, 2024	56.50	60.10	56.50	56.60	56.58	1,159,945
Jun 11, 2024	59.00	59.50	56.50	56.50	56.48	1,450,659
Jun 10, 2024	57.00	60.10	56.10	57.10	57.08	934,514
Jun 7, 2024	57.50	58.90	56.80	57.00	56.98	774,498
Jun 6, 2024	59.30	59.90	56.80	57.10	57.08	417,076
Jun 5, 2024	56.80	57.60	56.60	57.00	56.98	629,973
Jun 4, 2024	57.20	60.90	56.50	57.00	56.98	1,355,056
Jun 3, 2024	58.00	60.90	57.00	57.20	57.18	799,954
May 31, 2024	58.20	58.60	56.90	56.90	56.88	1,300,589
May 30, 2024	1.37 Dividend
May 30, 2024	58.70	62.00	57.50	57.90	57.88	624,162
May 29, 2024	58.90	60.70	58.80	59.00	58.96	918,332
May 28, 2024	60.00	60.00	58.50	59.40	59.36	1,185,139
May 24, 2024	60.00	60.00	58.50	58.80	58.76	620,052
May 23, 2024	60.30	61.70	59.00	59.20	59.16	975,447
May 22, 2024	60.60	61.90	59.10	59.70	59.66	826,004
May 21, 2024	62.20	62.20	60.60	61.10	61.06	759,771
May 20, 2024	61.20	62.40	60.60	61.00	60.96	825,451
May 17, 2024	61.20	61.50	60.50	60.90	60.86	2,519,063
May 16, 2024	61.75	62.90	60.50	61.00	60.96	647,410
May 15, 2024	61.00	62.90	60.40	60.90	60.86	850,463
May 14, 2024	60.70	62.90	60.40	61.30	61.26	596,831
May 13, 2024	60.60	62.90	59.70	60.90	60.86	418,207
May 10, 2024	61.10	62.90	60.30	61.10	61.06	311,115
May 9, 2024	60.90	62.90	59.69	60.80	60.76	713,872
May 8, 2024	61.10	62.90	60.50	60.80	60.76	254,301
May 7, 2024	61.30	62.90	60.50	61.00	60.96	756,106
May 3, 2024	60.00	61.20	60.00	60.80	60.76	1,206,892
May 2, 2024	61.50	62.90	60.00	61.00	60.96	282,234
May 1, 2024	60.00	62.80	60.00	60.90	60.86	314,860
Apr 30, 2024	60.80	62.00	60.40	60.70	60.66	225,318
Apr 29, 2024	62.20	62.30	59.58	60.80	60.76	229,976
Apr 26, 2024	61.05	61.80	59.20	59.90	59.86	194,001
Apr 25, 2024	60.70	61.90	59.02	60.80	60.76	405,197
Apr 24, 2024	61.60	61.70	59.00	60.60	60.56	346,295
Apr 23, 2024	62.40	63.00	61.30	61.80	61.76	338,694
Apr 22, 2024	60.60	62.00	59.00	61.80	61.76	345,910
Apr 19, 2024	60.50	61.00	58.50	60.90	60.86	252,196
Apr 18, 2024	60.70	61.00	58.60	61.00	60.96	237,894
Apr 17, 2024	59.30	61.00	58.41	60.30	60.26	506,972
Apr 16, 2024	60.00	60.20	59.00	59.00	58.96	458,574
Apr 15, 2024	60.00	61.70	59.10	60.00	59.96	369,865
Apr 12, 2024	60.90	61.70	60.40	60.80	60.76	522,963
Apr 11, 2024	61.70	61.70	60.01	60.80	60.76	462,476
Apr 10, 2024	60.80	61.80	59.10	60.60	60.56	694,367
Apr 9, 2024	60.70	61.80	59.40	60.80	60.76	649,526
Apr 8, 2024	59.90	61.00	59.90	60.50	60.46	524,905
Apr 5, 2024	60.00	60.60	59.10	59.70	59.66	322,483
Apr 4, 2024	59.40	60.00	59.30	59.30	59.26	492,828
Apr 3, 2024	59.90	60.60	58.70	58.70	58.66	597,208
Apr 2, 2024	60.60	60.60	59.40	59.90	59.86	717,828
Mar 28, 2024	60.00	60.60	58.40	59.80	59.76	522,438
Mar 27, 2024	59.20	60.40	58.40	59.60	59.56	754,762
Mar 26, 2024	61.40	63.00	59.30	59.30	59.26	650,623
Mar 25, 2024	60.20	61.50	58.00	61.30	61.26	801,764
Mar 22, 2024	60.00	60.60	58.20	60.10	60.06	577,913
Mar 21, 2024	59.20	60.60	58.10	59.50	59.46	521,024
Mar 20, 2024	59.20	60.80	59.00	59.00	58.96	418,899
Mar 19, 2024	60.20	60.50	59.10	59.50	59.46	522,104
Mar 18, 2024	58.80	60.60	58.04	59.40	59.36	382,093
Mar 15, 2024	60.70	62.90	58.10	59.00	58.96	1,173,253
Mar 14, 2024	1.37 Dividend
Mar 14, 2024	62.00	63.00	60.00	60.70	60.66	425,609
Mar 13, 2024	63.00	64.20	61.50	61.50	61.45	2,000,162
Mar 12, 2024	60.70	63.28	60.70	62.60	62.54	369,879
Mar 11, 2024	61.00	61.20	59.14	61.20	61.15	550,069
Mar 8, 2024	58.30	61.00	57.89	61.00	60.95	1,426,620
Mar 7, 2024	57.80	59.00	56.80	58.30	58.25	321,446

PRSR.L PRS REIT Ord

115.40

+2.30%

UDR UDR, Inc.

44.48

+0.59%

IIP-UN.TO InterRent Real Estate Investment Trust

10.03

+1.93%

MRP Millrose Properties, Inc.

21.97

+0.83%

INVH Invitation Homes Inc.

34.19

+1.18%

CAR-UN.TO Canadian Apartment Properties Real Estate Investment Trust

41.53

+1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Social Housing REIT Ord (SOHO.L)

Related Tickers