Skip to main content
logo
Irish Residential Properties REIT Plc (LON:0QT8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.060
-0.010 (-0.93%)
At close: Sep 25, 2026

LON:0QT8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20261.071.071.061.071.070.28%2,098
Sep 24, 20261.081.071.071.071.07-2.55%716
Sep 23, 20261.101.101.101.101.10-0.18%-
Sep 22, 20261.101.111.101.101.101.10%441,825
Sep 21, 20261.081.091.091.091.091.49%9,128
Sep 18, 20261.091.081.071.071.07-0.84%238
Sep 17, 20261.091.081.081.081.080.28%1,279,201
Sep 16, 20261.071.081.061.081.081.13%12,846
Sep 15, 20261.061.071.061.071.07-0.08%7,405
Sep 14, 20261.071.081.071.071.07-0.48%47,081
Sep 11, 20261.081.071.071.071.070.56%2,063
Sep 10, 20261.071.071.071.071.07-0.84%13,561
Sep 9, 20261.081.081.081.081.08-1.38%9
Sep 8, 20261.091.081.071.091.090.38%17,438
Sep 7, 20261.081.091.081.091.090.36%7,819
Sep 4, 20261.081.091.081.081.080.55%26,296
Sep 3, 20261.081.081.081.081.08-0.55%11,211
Sep 2, 20261.081.081.081.081.08-5,016
Sep 1, 20261.091.081.081.081.08-0.18%47,374
Aug 31, 20261.091.091.081.081.08-0.18%11,860
Aug 28, 20261.091.081.081.091.090.68%9,796
Aug 27, 20261.101.081.081.081.08-0.32%3,592
Aug 26, 20261.121.111.111.111.08-0.99%1,932
Aug 25, 20261.121.121.121.121.09-0.80%14,187
Aug 24, 20261.131.131.111.131.101.52%4,080
Aug 21, 20261.111.111.111.111.091.65%20,548
Aug 20, 20261.091.101.091.091.07-9,683
Aug 19, 20261.081.091.081.091.070.37%6,597
Aug 18, 20261.101.101.091.091.06-2.25%1,274
Aug 17, 20261.111.111.091.111.090.45%13,403
Aug 14, 20261.131.131.111.111.080.93%35,137
Aug 13, 20261.091.101.101.101.07-0.02%5,368
Aug 12, 20261.091.101.091.101.070.73%8,009
Aug 11, 20261.091.091.081.091.07-0.73%155,496
Aug 10, 20261.101.101.101.101.07-0.18%-
Aug 7, 20261.101.121.101.101.081.29%4,256,126
Aug 6, 20261.101.101.091.091.06-0.37%2,653
Aug 5, 20261.101.101.091.091.07-43,733
Aug 4, 20261.091.091.091.091.07-0.46%441
Aug 3, 20261.091.101.091.101.071.01%12,035
Jul 31, 20261.111.111.081.081.06-3.21%78,051
Jul 30, 20261.121.121.121.121.091.27%-
Jul 29, 20261.131.111.101.111.08-1.25%36,510
Jul 28, 20261.131.121.121.121.09-0.18%40,550
Jul 27, 20261.131.131.121.121.100.18%7,341
Jul 24, 20261.121.131.121.121.09-1.23%18,887
Jul 23, 20261.131.131.121.131.110.09%9,110
Jul 22, 20261.121.141.131.131.111.29%151,515
Jul 21, 20261.121.131.121.121.09-0.30%54,948
Jul 20, 20261.131.141.121.121.10-0.88%15,544