Irish Residential Properties REIT Plc (LON:0QT8)
London · Delayed Price · Currency is GBP · Price in EUR 0.9920
+0.0060 (0.61%)
At close: Sep 17, 2025
LON:0QT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.61% | 690,214 |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.38% | 29,262 |
| Sep 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.20% | 40,000 |
| Sep 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.09% | 16,177 |
| Sep 11, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.92% | 4,819 |
| Sep 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | 4,794 |
| Sep 9, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 11,301 |
| Sep 8, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 9,461 |
| Sep 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.75% | 5,231 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 148,520 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 13,403 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.26% | 12,979 |
| Aug 29, 2025 | 0.97 | 0.96 | 0.96 | 0.97 | 0.97 | 0.21% | 20,353 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.26% | 1,010 |
| Aug 27, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 6,390 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.72% | 29,654 |
| Aug 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 3,836 |
| Aug 22, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.35% | 23,049 |
| Aug 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 88,902 |
| Aug 20, 2025 | 0.97 | 0.99 | 0.98 | 0.97 | 0.95 | -0.82% | 68,261 |
| Aug 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.67% | 41,266 |
| Aug 18, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | -0.15% | 17,688 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -0.96% | 17,500 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | 0.77% | 8,578 |
| Aug 13, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -1.01% | 6,782 |
| Aug 11, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.96 | -0.30% | 57,002 |
| Aug 8, 2025 | 1.01 | 1.00 | 0.98 | 0.99 | 0.97 | - | 30,700 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 0.81% | 145,798 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.05% | 1,022 |
| Aug 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -0.25% | 21,139 |
| Aug 4, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.96 | 2.07% | 6,505 |
| Aug 1, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.94 | -1.38% | 43,515 |
| Jul 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -0.71% | 2,961 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -0.40% | 1,394 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 0.25% | 11,983 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1.13% | 16,949 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | -1.52% | 28,273 |
| Jul 24, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | -0.10% | 16,637 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -0.90% | 7,044 |
| Jul 22, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | -1.19% | 12,439 |
| Jul 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 0.60% | 8,215 |
| Jul 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.40% | 3,933 |
| Jul 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.39% | 52,689 |
| Jul 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -1.17% | 8,456 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.00 | 0.20% | 120,042 |
| Jul 14, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | 0.99% | 2,268 |
| Jul 11, 2025 | 1.01 | 1.02 | 1.02 | 1.01 | 0.99 | 0.40% | 38,228 |
| Jul 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.20% | 11 |
| Jul 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 0.20% | 934 |
| Jul 8, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | 0.20% | 28,031 |