Irish Residential Properties REIT Plc (LON:0QT8)
London · Delayed Price · Currency is GBP · Price in EUR 0.9920
-0.0140 (-1.39%)
At close: Mar 27, 2026
LON:0QT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.39% | 14,969 |
| Mar 26, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 1,188 |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.82% | 183 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.33% | 571 |
| Mar 23, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.36% | 40,865 |
| Mar 20, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.08% | 139,307 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.24% | 5,257 |
| Mar 18, 2026 | 1.01 | 1.03 | 1.03 | 1.01 | 1.01 | 0.80% | 2,452 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 6,004,464 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Mar 13, 2026 | 1.01 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | 5,152 |
| Mar 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.12% | 2,860 |
| Mar 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 50 |
| Mar 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.16% | 2,140,000 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.91% | 695 |
| Mar 6, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.19% | 20,706 |
| Mar 5, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.28% | 5,640 |
| Mar 4, 2026 | 1.05 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 18,129 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.41% | 20,773 |
| Mar 2, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.56% | 87,015 |
| Feb 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.09% | 55,414 |
| Feb 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.29% | 2,420 |
| Feb 25, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.06 | -0.37% | 49,293 |
| Feb 24, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.06 | 0.55% | 6,070,670 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | - | 15,921 |
| Feb 20, 2026 | 1.08 | 1.09 | 1.09 | 1.08 | 1.06 | -0.28% | 23,113 |
| Feb 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | 0.28% | 5,054 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -0.82% | 4,908 |
| Feb 17, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.07 | -1.26% | 25,792 |
| Feb 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 1.19% | 30,225 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | 0.18% | 2,843 |
| Feb 12, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | -0.27% | 8,138 |
| Feb 11, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.07 | 1.96% | 113,736 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.05 | - | 286,106 |
| Feb 9, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.05 | -1.47% | 1,501 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | 1.02% | 1,165 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | -1.01% | 1,689 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.06 | 4.11% | 5,018 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.02 | 1.06% | 116,789 |
| Feb 2, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.01 | 2.57% | 35,261 |
| Jan 30, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.99 | -0.98% | 55,998 |
| Jan 29, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | 4.72% | 121,068 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -0.20% | 100,553 |
| Jan 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -0.41% | 4,808 |
| Jan 23, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.96 | 2.73% | 59,848 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.93% | 5,408 |
| Jan 21, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.94 | 0.31% | 8,750 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 0.73% | 8,707 |
| Jan 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.73% | 52,079 |
| Jan 16, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.94 | - | 6,336 |