Home Reit Plc (LON:HOME)
London · Delayed Price · Currency is GBP · Price in GBX 9.53
0.00 (0.00%)
At close: Jan 15, 2026
Home Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -7.48% | 12,000 |
| Dec 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 14.44% | 20,000 |
| Mar 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -18.18% | 1,478,309 |
| Feb 7, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | - | 25,117,800 |
| Feb 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 172,201 |
| Feb 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 53,500 |
| Feb 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 156,230 |
| Jan 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9,538,214 |
| Jan 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 25.00% | 10,444,650 |
| Jan 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100.00% | 12,437 |
| Dec 27, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -89.49% | 40,388 |
| Jan 6, 2023 | 38.83 | 38.60 | 37.60 | 38.05 | 38.05 | - | 622,766 |
| Jan 3, 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - | - |
| Dec 30, 2022 | 38.45 | 39.00 | 37.60 | 38.05 | 38.05 | -1.81% | 719,968 |
| Dec 29, 2022 | 37.60 | 38.85 | 36.80 | 38.75 | 38.75 | 2.51% | 1,226,691 |
| Dec 28, 2022 | 40.20 | 40.60 | 37.80 | 37.80 | 37.80 | -4.06% | 2,465,852 |
| Dec 23, 2022 | 37.95 | 40.77 | 37.74 | 39.40 | 39.40 | 4.79% | 1,284,928 |
| Dec 22, 2022 | 39.95 | 40.15 | 37.10 | 37.60 | 37.60 | -4.20% | 5,657,256 |
| Dec 21, 2022 | 34.90 | 40.00 | 34.90 | 39.25 | 37.87 | 12.14% | 7,200,960 |
| Dec 20, 2022 | 34.40 | 35.00 | 34.00 | 35.00 | 33.77 | -1.41% | 14,117,470 |
| Dec 19, 2022 | 35.70 | 36.87 | 34.95 | 35.50 | 34.25 | -1.11% | 5,576,961 |
| Dec 16, 2022 | 38.50 | 39.45 | 35.40 | 35.90 | 34.64 | -6.75% | 44,291,570 |
| Dec 15, 2022 | 38.00 | 38.54 | 37.00 | 38.50 | 37.15 | 1.58% | 8,381,751 |
| Dec 14, 2022 | 38.85 | 39.35 | 37.30 | 37.90 | 36.57 | -3.19% | 10,538,140 |
| Dec 13, 2022 | 38.40 | 41.00 | 36.75 | 39.15 | 37.77 | 1.95% | 21,341,130 |
| Dec 12, 2022 | 46.40 | 46.90 | 38.00 | 38.40 | 37.05 | -17.24% | 18,603,300 |
| Dec 9, 2022 | 47.00 | 47.80 | 46.00 | 46.40 | 44.77 | -1.28% | 3,098,307 |
| Dec 8, 2022 | 50.00 | 51.10 | 46.65 | 47.00 | 45.35 | -6.19% | 6,019,368 |
| Dec 7, 2022 | 52.20 | 52.20 | 50.00 | 50.10 | 48.34 | -1.76% | 5,643,084 |
| Dec 6, 2022 | 50.10 | 52.10 | 49.05 | 51.00 | 49.21 | 1.80% | 4,554,579 |
| Dec 5, 2022 | 53.00 | 54.10 | 49.10 | 50.10 | 48.34 | -5.29% | 5,535,419 |
| Dec 2, 2022 | 51.30 | 54.00 | 49.95 | 52.90 | 51.04 | 3.73% | 9,125,915 |
| Dec 1, 2022 | 52.00 | 52.00 | 47.88 | 51.00 | 49.21 | 0.79% | 17,744,020 |
| Nov 30, 2022 | 59.90 | 61.60 | 45.80 | 50.60 | 48.82 | -9.32% | 30,540,310 |
| Nov 29, 2022 | 56.30 | 56.60 | 54.50 | 55.80 | 53.84 | 0.54% | 4,586,524 |
| Nov 28, 2022 | 57.80 | 57.90 | 54.30 | 55.50 | 53.55 | -7.04% | 8,417,114 |
| Nov 25, 2022 | 65.70 | 65.70 | 58.62 | 59.70 | 57.60 | -8.15% | 7,844,076 |
| Nov 24, 2022 | 60.50 | 66.00 | 60.50 | 65.00 | 62.71 | 4.50% | 19,191,660 |
| Nov 23, 2022 | 77.00 | 78.00 | 53.30 | 62.20 | 60.01 | -19.64% | 28,726,130 |
| Nov 22, 2022 | 78.50 | 78.90 | 76.10 | 77.40 | 74.68 | 0.91% | 3,173,598 |
| Nov 21, 2022 | 77.00 | 79.40 | 75.50 | 76.70 | 74.00 | 1.46% | 4,393,672 |
| Nov 18, 2022 | 77.20 | 77.20 | 74.10 | 75.60 | 72.94 | -1.43% | 7,120,254 |
| Nov 17, 2022 | 76.60 | 78.58 | 76.50 | 76.70 | 74.00 | 0.13% | 5,693,792 |
| Nov 16, 2022 | 79.60 | 80.00 | 75.20 | 76.60 | 73.91 | -3.28% | 10,069,100 |
| Nov 15, 2022 | 82.10 | 82.30 | 79.20 | 79.20 | 76.42 | -3.41% | 2,498,981 |
| Nov 14, 2022 | 85.00 | 85.30 | 81.60 | 82.00 | 79.12 | -2.38% | 2,393,731 |
| Nov 11, 2022 | 86.80 | 88.00 | 83.80 | 84.00 | 81.05 | -2.33% | 2,183,473 |
| Nov 10, 2022 | 81.90 | 86.10 | 80.70 | 86.00 | 82.98 | 3.99% | 3,599,174 |
| Nov 9, 2022 | 82.50 | 84.90 | 82.00 | 82.70 | 79.79 | -1.31% | 1,660,727 |