Irish Residential Properties REIT Plc (LON:0QT8)
London · Delayed Price · Currency is GBP · Price in EUR 1.095
+0.021 (1.96%)
At close: Feb 11, 2026
LON:0QT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.96% | 113,736 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 286,106 |
| Feb 9, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.47% | 1,501 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.02% | 1,165 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.01% | 1,689 |
| Feb 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.11% | 5,018 |
| Feb 3, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 1.06% | 116,789 |
| Feb 2, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.57% | 35,261 |
| Jan 30, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 55,998 |
| Jan 29, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.72% | 121,068 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.20% | 100,553 |
| Jan 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | 4,808 |
| Jan 23, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.73% | 59,848 |
| Jan 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.93% | 5,408 |
| Jan 21, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.31% | 8,750 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.73% | 8,707 |
| Jan 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.73% | 52,079 |
| Jan 16, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 6,336 |
| Jan 15, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.37% | 9,907 |
| Jan 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.88% | 17,973 |
| Jan 12, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 50,787 |
| Jan 9, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 6,400 |
| Jan 8, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.96 | 2.12% | 29,487 |
| Jan 7, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.39% | 7,142 |
| Jan 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.11% | 4,370 |
| Jan 5, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.22% | 42,264 |
| Jan 2, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.59% | 44,097 |
| Dec 31, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.58% | - |
| Dec 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.48% | 1,390 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.85% | - |
| Dec 23, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.90% | 21,670 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.64% | 21,798 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91% | 10,525 |
| Dec 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.48% | 70 |
| Dec 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.81% | 25 |
| Dec 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.32% | 1,050 |
| Dec 10, 2025 | 0.93 | 0.92 | 0.92 | 0.93 | 0.93 | - | 7 |
| Dec 9, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.60% | 4,497 |
| Dec 8, 2025 | 0.94 | 0.93 | 0.93 | 0.94 | 0.94 | -1.31% | 954 |
| Dec 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.26% | - |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 2,409 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.57% | 10,000 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.16% | 39,837 |
| Dec 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.26% | 456 |
| Nov 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.83% | 26,619 |
| Nov 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.30% | 60,599 |
| Nov 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.21% | 272 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.20% | 110,632 |
| Nov 19, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.19% | 8,150 |
| Nov 18, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.22% | 229,399 |