Skip to main content
logo
Irish Residential Properties REIT Plc (LON:0QT8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.106
-0.002 (-0.18%)
At close: Jun 19, 2026

LON:0QT8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20261.121.121.111.111.110.63%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
May 20, 20261.061.061.051.051.050.41%10,162
May 19, 20261.051.051.051.051.050.02%4,418
May 18, 20261.041.051.041.051.051.39%6,530
May 15, 20261.041.041.041.041.04-0.70%6,736
May 14, 20261.051.051.041.041.041.44%10,168
May 13, 20261.021.031.021.031.030.92%9,493
May 12, 20261.021.021.011.021.02-0.89%6,619
May 11, 20261.031.031.031.031.03-0.32%82,537
May 8, 20261.031.031.031.031.03-1.05%11,171
May 7, 20261.051.051.041.041.04-0.77%38,217
May 6, 20261.041.051.041.051.051.32%9,566
May 5, 20261.051.051.041.041.04-5.09%15,379
Apr 30, 20261.031.071.051.091.095.45%519,800
Apr 29, 20261.031.041.031.041.040.25%316,310
Apr 28, 20261.041.051.031.031.030.05%311,745
Apr 27, 20261.031.041.031.031.03-0.91%396,168
Apr 23, 20261.041.041.041.041.04-1.70%12,813
Apr 22, 20261.061.061.061.061.06-0.76%35
Apr 21, 20261.071.071.071.071.07-0.18%12,656
Apr 20, 20261.081.081.071.071.07-0.47%4,062
Apr 17, 20261.081.091.081.081.08-15,550
Apr 16, 20261.081.081.081.081.080.94%600,000
Apr 15, 20261.071.071.071.071.070.47%200,000
Apr 14, 20261.051.061.051.061.062.42%63,964
Apr 13, 20261.041.051.041.041.04-0.48%130,600
Apr 10, 20261.041.041.041.041.040.39%100,000
Apr 9, 20261.041.041.041.041.041.02%1,597
Apr 8, 20261.031.041.031.031.031.94%78,587
Apr 7, 20261.021.021.011.011.010.20%90,352