Irish Residential Properties REIT Plc (LON:0QT8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.364
0.00 (0.00%)
At close: Nov 10, 2026
LON:0QT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 392,486 |
| Nov 9, 2026 | 1.30 | 1.37 | 1.32 | 1.36 | 1.36 | 4.76% | 8,770,370 |
| Nov 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | 14,541,615 |
| Nov 5, 2026 | 1.31 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | 1,552,675 |
| Nov 4, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.62% | 3,587,373 |
| Nov 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Oct 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Oct 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | 2,500 |
| Oct 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.18% | - |
| Oct 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Oct 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.24% | - |
| Oct 22, 2026 | 1.28 | 1.27 | 1.27 | 1.27 | 1.27 | - | 42,000 |
| Oct 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.55% | 2,007 |
| Oct 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Oct 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.32% | - |
| Oct 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.16% | - |
| Oct 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Oct 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 25,383 |
| Oct 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | - |
| Oct 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.54% | 16,922 |
| Oct 8, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.08% | 138,919 |
| Oct 7, 2026 | 1.29 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | 260,579 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.62% | 2,506 |
| Oct 5, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 14,690 |
| Oct 2, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | 81,736 |
| Oct 1, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 42,242 |
| Sep 30, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.46% | 43,673 |
| Sep 29, 2026 | 1.29 | 1.31 | 1.30 | 1.30 | 1.30 | 2.36% | 15,252 |
| Sep 28, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | 19.81% | 172,976 |
| Sep 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 2,098 |
| Sep 24, 2026 | 1.08 | 1.07 | 1.07 | 1.07 | 1.07 | -2.55% | 716 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Sep 22, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 1.10% | 441,825 |
| Sep 21, 2026 | 1.08 | 1.09 | 1.09 | 1.09 | 1.09 | 1.49% | 9,128 |
| Sep 18, 2026 | 1.09 | 1.08 | 1.07 | 1.07 | 1.07 | -0.84% | 238 |
| Sep 17, 2026 | 1.09 | 1.08 | 1.08 | 1.08 | 1.08 | 0.28% | 1,279,201 |
| Sep 16, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.13% | 12,846 |
| Sep 15, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.08% | 7,405 |
| Sep 14, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.48% | 47,081 |
| Sep 11, 2026 | 1.08 | 1.07 | 1.07 | 1.07 | 1.07 | 0.56% | 2,063 |
| Sep 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.84% | 13,561 |
| Sep 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.38% | 9 |
| Sep 8, 2026 | 1.09 | 1.08 | 1.07 | 1.09 | 1.09 | 0.38% | 17,438 |
| Sep 7, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.36% | 7,819 |
| Sep 4, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.55% | 26,296 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.55% | 11,211 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 5,016 |
| Sep 1, 2026 | 1.09 | 1.08 | 1.08 | 1.08 | 1.08 | -0.18% | 47,374 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.18% | 11,860 |