Skip to main content
logo
Irish Residential Properties REIT Plc (LON:0QT8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.120
+0.014 (1.27%)
At close: Jul 30, 2026

LON:0QT8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20261.121.121.121.121.121.27%-
Jul 29, 20261.131.111.101.111.11-1.25%36,510
Jul 28, 20261.131.121.121.121.12-0.18%40,550
Jul 27, 20261.131.131.121.121.120.18%7,341
Jul 24, 20261.121.131.121.121.12-1.23%18,887
Jul 23, 20261.131.131.121.131.130.09%9,110
Jul 22, 20261.121.141.131.131.131.29%151,515
Jul 21, 20261.121.131.121.121.12-0.30%54,948
Jul 20, 20261.131.141.121.121.12-0.88%15,544
Jul 17, 20261.131.131.121.131.130.71%4,669
Jul 16, 20261.111.131.111.121.122.18%18,830
Jul 15, 20261.091.101.081.101.101.29%184,745
Jul 14, 20261.091.091.081.091.09-1.09%1,794,528
Jul 13, 20261.111.121.101.101.10-1.08%163,512
Jul 10, 20261.131.131.111.111.11-1.42%12,925
Jul 9, 20261.121.131.121.131.130.36%44,367
Jul 8, 20261.131.131.121.121.12-1.41%150,142
Jul 7, 20261.161.161.141.141.14-2.23%110,561
Jul 6, 20261.181.161.161.161.16-1.19%476
Jul 3, 20261.181.181.181.181.18-0.34%-
Jul 2, 20261.171.181.161.181.181.03%5,439
Jul 1, 20261.171.171.161.171.170.52%48,234
Jun 30, 20261.191.191.161.161.16-0.17%25,154
Jun 29, 20261.171.191.171.171.17-0.27%92,753
Jun 26, 20261.161.171.161.171.171.48%25,422
Jun 25, 20261.151.161.141.151.151.42%24,419
Jun 24, 20261.131.141.131.141.141.43%247,221
Jun 23, 20261.121.131.111.121.12-0.09%148,254
Jun 22, 20261.111.121.111.121.121.36%17,611
Jun 19, 20261.111.111.111.111.11-0.18%75,716
Jun 18, 20261.121.121.101.111.11-0.37%5,823
Jun 17, 20261.111.111.111.111.11-0.08%1,887
Jun 16, 20261.111.121.111.111.110.63%209,194
Jun 15, 20261.111.121.111.111.110.40%46,881
Jun 12, 20261.101.111.101.101.100.56%255,793
Jun 11, 20261.091.111.091.101.100.24%313,731
Jun 10, 20261.101.101.091.091.090.26%372,655
Jun 9, 20261.101.101.091.091.090.37%225,521
Jun 8, 20261.091.091.091.091.09-1.81%2,310
Jun 5, 20261.111.111.111.111.110.73%584,152
Jun 4, 20261.081.101.081.101.101.48%57,378
Jun 3, 20261.081.091.051.081.08-0.43%52,580
Jun 2, 20261.091.091.091.091.09-2.62%63,443
May 29, 20261.101.121.101.121.121.96%944
May 28, 20261.101.101.091.101.090.26%44,753
May 27, 20261.091.091.091.091.090.05%201,108
May 26, 20261.081.091.081.091.090.48%9,612
May 25, 20261.091.091.091.091.09-0.51%22,554
May 22, 20261.091.101.091.091.091.82%30,323
May 21, 20261.071.071.071.071.071.67%1,124