Social Housing REIT plc (LON:SOHO)
London · Delayed Price · Currency is GBP · Price in GBX 71.90
-0.70 (-0.96%)
At close: Mar 6, 2026
Social Housing REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.60 | 75.60 | 71.85 | 71.90 | 71.90 | -0.96% | 875,646 |
| Mar 5, 2026 | 75.60 | 75.60 | 72.60 | 72.60 | 72.60 | -1.36% | 286,579 |
| Mar 4, 2026 | 74.00 | 74.70 | 73.40 | 73.60 | 73.60 | -0.41% | 435,920 |
| Mar 3, 2026 | 76.20 | 77.40 | 72.60 | 73.90 | 73.90 | -3.65% | 1,311,427 |
| Mar 2, 2026 | 76.90 | 77.70 | 76.00 | 76.70 | 76.70 | -0.52% | 726,487 |
| Feb 27, 2026 | 77.10 | 78.20 | 76.90 | 77.10 | 77.10 | -0.64% | 821,974 |
| Feb 26, 2026 | 77.20 | 78.70 | 76.90 | 77.60 | 77.60 | 0.91% | 645,100 |
| Feb 25, 2026 | 76.70 | 78.10 | 76.70 | 76.90 | 76.90 | -0.13% | 667,979 |
| Feb 24, 2026 | 77.00 | 78.00 | 76.70 | 77.00 | 77.00 | -0.13% | 478,210 |
| Feb 23, 2026 | 78.50 | 78.50 | 76.30 | 77.10 | 77.10 | -0.39% | 423,551 |
| Feb 20, 2026 | 77.50 | 77.50 | 76.70 | 77.40 | 77.40 | 0.39% | 698,917 |
| Feb 19, 2026 | 77.90 | 77.90 | 76.60 | 77.10 | 77.10 | -0.13% | 460,060 |
| Feb 18, 2026 | 78.00 | 78.00 | 76.70 | 77.20 | 77.20 | -0.77% | 1,500,224 |
| Feb 17, 2026 | 78.00 | 78.50 | 77.10 | 77.80 | 77.80 | 0.78% | 534,082 |
| Feb 16, 2026 | 76.30 | 78.00 | 76.30 | 77.20 | 77.20 | -0.13% | 515,993 |
| Feb 13, 2026 | 76.10 | 77.30 | 76.10 | 77.30 | 77.30 | 0.39% | 1,108,591 |
| Feb 12, 2026 | 76.30 | 77.30 | 76.00 | 77.00 | 77.00 | 0.52% | 745,695 |
| Feb 11, 2026 | 76.70 | 76.70 | 76.10 | 76.60 | 76.60 | -0.13% | 380,840 |
| Feb 10, 2026 | 77.30 | 77.30 | 76.10 | 76.70 | 76.70 | -0.26% | 742,766 |
| Feb 9, 2026 | 77.20 | 78.50 | 76.40 | 76.90 | 76.90 | -1.54% | 1,307,311 |
| Feb 6, 2026 | 76.20 | 78.40 | 76.20 | 78.10 | 78.10 | 1.69% | 2,511,300 |
| Feb 5, 2026 | 76.70 | 77.08 | 76.60 | 76.80 | 76.80 | 0.13% | 1,411,401 |
| Feb 4, 2026 | 76.10 | 77.50 | 76.00 | 76.70 | 76.70 | 0.26% | 1,711,505 |
| Feb 3, 2026 | 74.80 | 76.80 | 74.80 | 76.50 | 76.50 | 1.46% | 1,407,667 |
| Feb 2, 2026 | 75.50 | 75.50 | 73.30 | 75.40 | 75.40 | 2.03% | 1,246,898 |
| Jan 30, 2026 | 74.80 | 74.80 | 73.30 | 73.90 | 73.90 | 0.68% | 861,874 |
| Jan 29, 2026 | 74.60 | 75.00 | 73.30 | 73.40 | 73.40 | -2.13% | 518,681 |
| Jan 28, 2026 | 75.50 | 75.50 | 74.60 | 75.00 | 75.00 | - | 391,530 |
| Jan 27, 2026 | 75.00 | 75.30 | 74.30 | 75.00 | 75.00 | 0.13% | 1,932,532 |
| Jan 26, 2026 | 74.00 | 75.30 | 74.00 | 74.90 | 74.90 | 0.40% | 989,684 |
| Jan 23, 2026 | 74.60 | 75.20 | 73.80 | 74.60 | 74.60 | 0.81% | 628,435 |
| Jan 22, 2026 | 73.17 | 74.90 | 72.90 | 74.00 | 74.00 | 1.79% | 1,406,389 |
| Jan 21, 2026 | 72.10 | 73.10 | 72.00 | 72.70 | 72.70 | 0.97% | 793,715 |
| Jan 20, 2026 | 72.50 | 72.80 | 71.80 | 72.00 | 72.00 | -0.55% | 911,518 |
| Jan 19, 2026 | 71.10 | 72.40 | 71.10 | 72.40 | 72.40 | 1.54% | 783,504 |
| Jan 16, 2026 | 70.20 | 72.00 | 70.20 | 71.30 | 71.30 | 1.57% | 1,825,246 |
| Jan 15, 2026 | 70.10 | 70.50 | 69.00 | 70.20 | 70.20 | 0.14% | 713,745 |
| Jan 14, 2026 | 70.10 | 70.10 | 69.60 | 70.10 | 70.10 | 0.14% | 1,130,287 |
| Jan 13, 2026 | 69.40 | 70.00 | 68.70 | 70.00 | 70.00 | 1.60% | 738,903 |
| Jan 12, 2026 | 68.60 | 69.16 | 68.40 | 68.90 | 68.90 | 0.44% | 680,730 |
| Jan 9, 2026 | 69.00 | 69.00 | 68.20 | 68.60 | 68.60 | -0.29% | 244,441 |
| Jan 8, 2026 | 69.10 | 69.40 | 67.70 | 68.80 | 68.80 | 0.88% | 458,122 |
| Jan 7, 2026 | 69.40 | 69.40 | 68.17 | 68.20 | 68.20 | -0.29% | 515,370 |
| Jan 6, 2026 | 68.00 | 69.30 | 67.70 | 68.40 | 68.40 | 0.15% | 391,101 |
| Jan 5, 2026 | 68.50 | 69.40 | 67.70 | 68.30 | 68.30 | -1.16% | 478,284 |
| Jan 2, 2026 | 68.90 | 69.40 | 68.00 | 69.10 | 69.10 | 0.14% | 246,300 |
| Dec 31, 2025 | 68.50 | 69.00 | 68.00 | 69.00 | 69.00 | 2.53% | 443,474 |
| Dec 30, 2025 | 69.00 | 69.00 | 67.00 | 67.30 | 67.30 | -1.90% | 717,141 |
| Dec 29, 2025 | 66.40 | 69.00 | 66.40 | 68.60 | 68.60 | 0.15% | 325,685 |
| Dec 24, 2025 | 68.60 | 69.00 | 67.80 | 68.50 | 68.50 | 0.15% | 170,100 |