Irish Residential Properties REIT Plc (LON:0QT8)
London · Delayed Price · Currency is GBP · Price in EUR 1.126
+0.016 (1.44%)
At close: Aug 24, 2026
LON:0QT8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 1.44% | 4,080 |
| Aug 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.65% | 20,548 |
| Aug 20, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 9,683 |
| Aug 19, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.37% | 6,597 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -2.25% | 1,274 |
| Aug 17, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.45% | 13,403 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.93% | 35,137 |
| Aug 13, 2026 | 1.09 | 1.10 | 1.10 | 1.10 | 1.10 | -0.02% | 5,368 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.73% | 8,009 |
| Aug 11, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.73% | 155,496 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Aug 7, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 1.29% | 4,256,126 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.37% | 2,653 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 43,733 |
| Aug 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 441 |
| Aug 3, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.01% | 12,035 |
| Jul 31, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -3.21% | 78,051 |
| Jul 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.27% | - |
| Jul 29, 2026 | 1.13 | 1.11 | 1.10 | 1.11 | 1.11 | -1.25% | 36,510 |
| Jul 28, 2026 | 1.13 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | 40,550 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.18% | 7,341 |
| Jul 24, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -1.23% | 18,887 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 9,110 |
| Jul 22, 2026 | 1.12 | 1.14 | 1.13 | 1.13 | 1.13 | 1.29% | 151,515 |
| Jul 21, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.30% | 54,948 |
| Jul 20, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 15,544 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.71% | 4,669 |
| Jul 16, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 2.18% | 18,830 |
| Jul 15, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 1.29% | 184,745 |
| Jul 14, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -1.09% | 1,794,528 |
| Jul 13, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.08% | 163,512 |
| Jul 10, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.42% | 12,925 |
| Jul 9, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 44,367 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.41% | 150,142 |
| Jul 7, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.23% | 110,561 |
| Jul 6, 2026 | 1.18 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | 476 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | - |
| Jul 2, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.03% | 5,439 |
| Jul 1, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.52% | 48,234 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.17% | 25,154 |
| Jun 29, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.27% | 92,753 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.48% | 25,422 |
| Jun 25, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 1.42% | 24,419 |
| Jun 24, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.43% | 247,221 |
| Jun 23, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.09% | 148,254 |
| Jun 22, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.36% | 17,611 |
| Jun 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.18% | 75,716 |
| Jun 18, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.37% | 5,823 |
| Jun 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.08% | 1,887 |
| Jun 16, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.63% | 209,194 |