Social Housing REIT plc (LON:SOHO)
London · Delayed Price · Currency is GBP · Price in GBX 68.70
-0.30 (-0.43%)
Aug 1, 2025, 4:35 PM BST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.80 | 69.90 | 68.30 | 68.70 | 68.70 | -0.43% | 558,238 |
| Jul 31, 2025 | 71.40 | 71.40 | 68.50 | 69.00 | 69.00 | - | 398,783 |
| Jul 30, 2025 | 69.60 | 71.30 | 68.60 | 69.00 | 69.00 | -1.00% | 358,486 |
| Jul 29, 2025 | 72.00 | 72.50 | 68.40 | 69.70 | 69.70 | -3.86% | 1,668,349 |
| Jul 28, 2025 | 69.96 | 72.50 | 69.50 | 72.50 | 72.50 | 2.26% | 695,593 |
| Jul 25, 2025 | 71.50 | 71.50 | 69.40 | 70.90 | 70.90 | -0.84% | 201,759 |
| Jul 24, 2025 | 70.70 | 71.90 | 69.40 | 71.50 | 71.50 | 1.56% | 426,159 |
| Jul 23, 2025 | 71.20 | 71.70 | 69.60 | 70.40 | 70.40 | -0.85% | 231,899 |
| Jul 22, 2025 | 70.60 | 71.90 | 69.30 | 71.00 | 71.00 | 0.28% | 469,977 |
| Jul 21, 2025 | 69.39 | 70.90 | 69.39 | 70.80 | 70.80 | 1.43% | 7,074,003 |
| Jul 18, 2025 | 69.60 | 70.20 | 69.30 | 69.80 | 69.80 | -0.29% | 511,212 |
| Jul 17, 2025 | 72.00 | 72.00 | 69.40 | 70.00 | 70.00 | 0.29% | 612,307 |
| Jul 16, 2025 | 69.20 | 70.20 | 69.20 | 69.80 | 69.80 | - | 1,708,294 |
| Jul 15, 2025 | 70.22 | 70.30 | 69.40 | 69.80 | 69.80 | -0.71% | 626,136 |
| Jul 14, 2025 | 70.00 | 70.90 | 69.20 | 70.30 | 70.30 | 0.43% | 463,604 |
| Jul 11, 2025 | 69.93 | 71.10 | 69.20 | 70.00 | 70.00 | -0.71% | 732,888 |
| Jul 10, 2025 | 71.08 | 71.40 | 69.70 | 70.50 | 70.50 | -0.84% | 230,538 |
| Jul 9, 2025 | 70.00 | 72.80 | 69.30 | 71.10 | 71.10 | 0.57% | 423,822 |
| Jul 8, 2025 | 72.00 | 72.50 | 70.00 | 70.70 | 70.70 | 0.86% | 725,671 |
| Jul 7, 2025 | 71.65 | 72.80 | 69.88 | 70.10 | 70.10 | -2.91% | 927,651 |
| Jul 4, 2025 | 71.10 | 72.80 | 70.40 | 72.20 | 72.20 | 1.55% | 1,116,065 |
| Jul 3, 2025 | 71.00 | 71.60 | 70.40 | 71.10 | 71.10 | -0.28% | 709,897 |
| Jul 2, 2025 | 71.50 | 72.80 | 70.40 | 71.30 | 71.30 | -0.28% | 629,155 |
| Jul 1, 2025 | 71.42 | 72.00 | 70.60 | 71.50 | 71.50 | 1.27% | 805,501 |
| Jun 30, 2025 | 70.50 | 71.60 | 70.50 | 70.60 | 70.60 | - | 1,025,663 |
| Jun 27, 2025 | 69.84 | 71.30 | 69.50 | 70.60 | 70.60 | 1.73% | 1,652,797 |
| Jun 26, 2025 | 71.40 | 71.40 | 69.20 | 69.40 | 69.40 | 0.58% | 308,373 |
| Jun 25, 2025 | 70.01 | 70.24 | 68.80 | 69.00 | 69.00 | -0.43% | 550,655 |
| Jun 24, 2025 | 69.30 | 71.40 | 69.30 | 69.30 | 69.30 | -0.29% | 442,250 |
| Jun 23, 2025 | 71.45 | 72.80 | 68.70 | 69.50 | 69.50 | -1.00% | 775,656 |
| Jun 20, 2025 | 72.90 | 72.90 | 70.00 | 70.20 | 70.20 | -0.85% | 1,596,110 |
| Jun 19, 2025 | 70.80 | 72.80 | 70.60 | 70.80 | 70.80 | -1.39% | 349,071 |
| Jun 18, 2025 | 72.01 | 72.90 | 71.30 | 71.80 | 71.80 | - | 281,733 |
| Jun 17, 2025 | 70.00 | 72.20 | 70.00 | 71.80 | 71.80 | -0.28% | 543,864 |
| Jun 16, 2025 | 72.40 | 72.90 | 70.79 | 72.00 | 72.00 | -0.41% | 1,038,541 |
| Jun 13, 2025 | 72.90 | 72.90 | 71.30 | 72.30 | 72.30 | 0.70% | 591,175 |
| Jun 12, 2025 | 72.45 | 72.45 | 70.86 | 71.80 | 71.80 | 0.14% | 2,055,360 |
| Jun 11, 2025 | 71.33 | 72.20 | 70.50 | 71.70 | 71.70 | 0.70% | 956,669 |
| Jun 10, 2025 | 70.10 | 72.00 | 70.10 | 71.20 | 71.20 | 0.71% | 1,317,445 |
| Jun 9, 2025 | 69.21 | 71.80 | 69.20 | 70.70 | 70.70 | 2.46% | 9,319,443 |
| Jun 6, 2025 | 67.40 | 69.80 | 67.30 | 69.00 | 69.00 | 1.77% | 9,319,443 |
| Jun 5, 2025 | 68.50 | 68.50 | 67.43 | 67.80 | 67.80 | -0.73% | 1,525,498 |
| Jun 4, 2025 | 68.50 | 70.50 | 68.20 | 68.30 | 68.30 | -0.29% | 688,487 |
| Jun 3, 2025 | 69.10 | 69.30 | 68.50 | 68.50 | 68.50 | -0.72% | 1,213,384 |
| Jun 2, 2025 | 71.00 | 72.10 | 69.00 | 69.00 | 69.00 | -1.43% | 496,013 |
| May 30, 2025 | 71.14 | 72.90 | 69.40 | 70.00 | 70.00 | 0.57% | 826,867 |
| May 29, 2025 | 71.17 | 72.60 | 69.10 | 69.60 | 69.60 | -2.25% | 1,451,147 |
| May 28, 2025 | 70.90 | 71.40 | 69.40 | 71.20 | 69.79 | 0.14% | 524,389 |
| May 27, 2025 | 69.40 | 71.60 | 68.30 | 71.10 | 69.69 | 3.04% | 1,401,872 |
| May 23, 2025 | 69.40 | 69.90 | 68.10 | 69.00 | 67.63 | -0.58% | 661,180 |