Irish Residential Properties REIT Plc (LON:0QT8)
London · Delayed Price · Currency is GBP · Price in EUR 0.9455
+0.0060 (0.64%)
At close: Dec 19, 2025
LON:0QT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.85% | 1 |
| Nov 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.48% | 3,843 |
| Nov 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.26% | 4,900 |
| Nov 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.05% | 15,623 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.62% | 1,324 |
| 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 |