Irish Residential Properties REIT Plc (LON:0QT8)
London · Delayed Price · Currency is GBP · Price in EUR 1.092
+0.006 (0.55%)
At close: May 26, 2026
LON:0QT8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.48% | 9,612 |
| May 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.51% | 22,554 |
| May 22, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 1.82% | 30,323 |
| May 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.67% | 1,124 |
| May 20, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.41% | 10,162 |
| May 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.02% | 4,418 |
| May 18, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.39% | 6,530 |
| May 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.70% | 6,736 |
| May 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.44% | 10,168 |
| May 13, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.92% | 9,493 |
| May 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.89% | 6,619 |
| May 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.32% | 82,537 |
| May 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.05% | 11,171 |
| May 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.77% | 38,217 |
| May 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.32% | 9,566 |
| May 5, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -5.09% | 15,379 |
| Apr 30, 2026 | 1.03 | 1.07 | 1.05 | 1.09 | 1.09 | 5.45% | 519,800 |
| Apr 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.25% | 316,310 |
| Apr 28, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.05% | 311,745 |
| Apr 27, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.91% | 396,168 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.70% | 12,813 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.76% | 35 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.18% | 12,656 |
| Apr 20, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 4,062 |
| Apr 17, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 15,550 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.94% | 600,000 |
| Apr 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 200,000 |
| Apr 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 2.42% | 63,964 |
| Apr 13, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 130,600 |
| Apr 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.39% | 100,000 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02% | 1,597 |
| Apr 8, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.94% | 78,587 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 90,352 |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.29% | 99,852 |
| Apr 1, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.23% | 71,248 |
| Mar 31, 2026 | 1.00 | 1.02 | 1.01 | 1.02 | 1.02 | 1.30% | 9,100 |
| Mar 30, 2026 | 0.99 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 30 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.39% | 14,969 |
| Mar 26, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 1,188 |
| Mar 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.82% | 183 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.33% | 571 |
| Mar 23, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.36% | 40,865 |
| Mar 20, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.08% | 139,307 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.24% | 5,257 |
| Mar 18, 2026 | 1.01 | 1.03 | 1.03 | 1.01 | 1.01 | 0.80% | 2,452 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.54% | 6,004,464 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.03% | - |
| Mar 13, 2026 | 1.01 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | 5,152 |
| Mar 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.12% | 2,860 |
| Mar 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 50 |