Skip to main content
logo
Irish Residential Properties REIT Plc (LON:0QT8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1.110
-0.016 (-1.42%)
At close: Jul 10, 2026

LON:0QT8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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