Home Reit Plc (LON:HOME)
London · Delayed Price · Currency is GBP · Price in GBX 9.80
+0.10 (1.03%)
At close: Jul 17, 2026
Home Reit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.25 | 9.80 | 9.25 | 9.80 | 9.80 | 1.03% | 98,382 |
| Jul 16, 2026 | 9.30 | 9.90 | 9.30 | 9.70 | 9.70 | 2.65% | 527,939 |
| Jul 15, 2026 | 9.60 | 9.60 | 9.20 | 9.45 | 9.45 | 2.72% | 247,808 |
| Jul 14, 2026 | 9.90 | 9.90 | 9.00 | 9.20 | 9.20 | 2.22% | 98,031 |
| Jul 13, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -3.23% | 4,569,481 |
| Jul 10, 2026 | 9.10 | 9.55 | 8.75 | 9.30 | 9.30 | 1.64% | 12,802,040 |
| Jul 9, 2026 | 9.25 | 9.45 | 9.15 | 9.15 | 9.15 | -1.08% | 664,602 |
| Jul 8, 2026 | 9.20 | 9.60 | 9.10 | 9.25 | 9.25 | 1.65% | 1,998,638 |
| Jul 7, 2026 | 9.55 | 9.60 | 9.10 | 9.10 | 9.10 | -4.71% | 312,271 |
| Jul 6, 2026 | 9.55 | 9.68 | 9.55 | 9.55 | 9.55 | - | 1,857,674 |
| Jul 3, 2026 | 9.55 | 9.91 | 9.55 | 9.55 | 9.55 | -0.52% | 988,001 |
| Jul 2, 2026 | 9.55 | 10.70 | 9.55 | 9.60 | 9.60 | 0.52% | 29,951 |
| Jul 1, 2026 | 9.55 | 10.70 | 9.55 | 9.55 | 9.55 | - | 293,085 |
| Jun 30, 2026 | 9.85 | 10.70 | 9.50 | 9.55 | 9.55 | -3.05% | 738,045 |
| Jun 29, 2026 | 9.85 | 10.62 | 9.85 | 9.85 | 9.85 | - | 1,167,623 |
| Jun 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 465,615 |
| Jun 25, 2026 | 9.85 | 9.92 | 9.85 | 9.85 | 9.85 | -0.51% | 492,286 |
| Jun 24, 2026 | 9.90 | 10.70 | 9.90 | 9.90 | 9.90 | -1.00% | 326,644 |
| Jun 23, 2026 | 10.00 | 10.66 | 9.90 | 10.00 | 10.00 | 1.52% | 935,983 |
| Jun 22, 2026 | 9.85 | 10.66 | 9.85 | 9.85 | 9.85 | -1.50% | 317,772 |
| Jun 19, 2026 | 9.95 | 10.70 | 9.85 | 10.00 | 10.00 | -0.99% | 1,760,054 |
| Jun 18, 2026 | 10.10 | 10.66 | 9.94 | 10.10 | 10.10 | - | 189,748 |
| Jun 17, 2026 | 10.70 | 10.70 | 9.80 | 10.10 | 10.10 | 2.54% | 1,377,738 |
| Jun 16, 2026 | 10.70 | 10.70 | 9.80 | 9.85 | 9.85 | -1.01% | 1,110,496 |
| Jun 15, 2026 | 9.80 | 10.30 | 9.80 | 9.95 | 9.95 | -2.93% | 458,014 |
| Jun 12, 2026 | 9.91 | 9.91 | 9.81 | 10.25 | 10.25 | 3.02% | 259,807 |
| Jun 11, 2026 | 9.85 | 10.70 | 9.85 | 9.95 | 9.95 | 0.51% | 3,083,620 |
| Jun 10, 2026 | 10.00 | 10.40 | 9.85 | 9.90 | 9.90 | - | 884,877 |
| Jun 9, 2026 | 10.00 | 10.70 | 9.80 | 9.90 | 9.90 | -1.00% | 112,797 |
| Jun 8, 2026 | 10.30 | 10.70 | 9.80 | 10.00 | 10.00 | -6.54% | 1,180,093 |
| Jun 5, 2026 | 10.70 | 11.00 | 10.05 | 10.70 | 10.70 | -1.83% | 590,128 |
| Jun 4, 2026 | 10.30 | 11.00 | 9.56 | 10.90 | 10.90 | 9.55% | 1,587,710 |
| Jun 3, 2026 | 9.95 | 11.00 | 9.42 | 9.95 | 9.95 | 5.29% | 182,355 |
| Jun 2, 2026 | 10.00 | 10.20 | 9.45 | 9.45 | 9.45 | -2.07% | 462,254 |
| Jun 1, 2026 | 10.00 | 10.00 | 9.31 | 9.65 | 9.65 | 3.21% | 929,765 |
| May 29, 2026 | 9.35 | 10.86 | 9.35 | 9.35 | 9.35 | -1.58% | 2,019,686 |
| May 28, 2026 | 9.50 | 9.90 | 9.30 | 9.50 | 9.50 | -1.55% | 234,214 |
| May 27, 2026 | 9.40 | 9.70 | 9.37 | 9.65 | 9.65 | 2.66% | 245,414 |
| May 26, 2026 | 9.15 | 10.49 | 9.10 | 9.40 | 9.40 | 0.53% | 884,206 |
| May 22, 2026 | 9.90 | 10.40 | 9.30 | 9.35 | 9.35 | -1.58% | 679,377 |
| May 21, 2026 | 9.20 | 10.80 | 9.20 | 9.50 | 9.50 | 2.70% | 19,565,520 |
| May 20, 2026 | 9.40 | 10.46 | 9.20 | 9.25 | 9.25 | -4.15% | 254,073 |
| May 19, 2026 | 9.85 | 9.75 | 9.50 | 9.65 | 9.65 | -2.03% | 197,509 |
| May 18, 2026 | 9.10 | 10.60 | 9.10 | 9.85 | 9.85 | -2.48% | 552,834 |
| May 15, 2026 | 9.00 | 10.90 | 9.00 | 10.10 | 10.10 | 4.12% | 1,023,218 |
| May 14, 2026 | 9.55 | 10.55 | 9.50 | 9.70 | 9.70 | 5.43% | 1,510,119 |
| May 13, 2026 | 9.80 | 10.00 | 9.20 | 9.20 | 9.20 | -7.07% | 4,637,087 |
| May 12, 2026 | 9.44 | 10.00 | 9.50 | 9.90 | 9.90 | 4.21% | 17,617,266 |
| May 11, 2026 | 9.85 | 10.67 | 9.00 | 9.50 | 9.50 | - | 3,858,040 |
| May 8, 2026 | 9.50 | 10.40 | 8.90 | 9.50 | 9.50 | 10.47% | 1,256,444 |