Irish Residential Properties REIT Plc (LON:0QT8)
London · Delayed Price · Currency is GBP · Price in EUR 0.9325
+0.0025 (0.27%)
At close: Nov 6, 2025
LON:0QT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.30% | 37,175 |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.49% | 12,355 |
| Nov 4, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.70% | 9,589 |
| Nov 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 3,995 |
| Oct 31, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.48% | 112,522 |
| Oct 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.69% | 48,174 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.84% | 5,004 |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.32% | 37,138 |
| Oct 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.07% | 47,174 |
| Oct 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.27% | 2,008 |
| Oct 23, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.83% | 140 |
| Oct 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.32% | 1,128 |
| Oct 17, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 16,130 |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.80% | 2,838 |
| Oct 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 990 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.26% | 2,323 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.26% | 8,006 |
| Oct 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 1,997 |
| Oct 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.47% | 170 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.85% | 5,810 |
| Oct 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 249,544 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.05% | 70 |
| Oct 3, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.27% | 1,367 |
| Oct 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 3,210 |
| Oct 1, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.12% | 35,137 |
| Sep 30, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.66% | 43,819 |
| Sep 29, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 20,972 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.36% | 615 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 4,689 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.87% | 10,803 |
| Sep 22, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 5,884 |
| Sep 19, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.60% | 94,910 |
| 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 |