Social Housing REIT plc (LON:SOHO)
London · Delayed Price · Currency is GBP · Price in GBX 70.60
-0.20 (-0.28%)
Mar 27, 2026, 8:45 AM GMT
Social Housing REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 70.80 | 72.80 | 69.90 | 70.72 | - | 1.17% | 1,056,556 |
| Mar 25, 2026 | 71.10 | 72.00 | 69.00 | 69.90 | 69.90 | 2.64% | 1,281,569 |
| Mar 24, 2026 | 70.80 | 70.90 | 68.10 | 68.10 | 68.10 | -2.71% | 764,387 |
| Mar 23, 2026 | 67.00 | 70.50 | 65.09 | 70.00 | 70.00 | 3.86% | 1,544,433 |
| Mar 20, 2026 | 68.90 | 70.90 | 66.94 | 67.40 | 67.40 | -2.32% | 1,604,871 |
| Mar 19, 2026 | 70.00 | 71.70 | 68.92 | 69.00 | 69.00 | -1.99% | 822,286 |
| Mar 18, 2026 | 71.40 | 73.60 | 70.00 | 70.40 | 70.40 | -1.26% | 387,197 |
| Mar 17, 2026 | 71.50 | 73.20 | 70.70 | 71.30 | 71.30 | -0.42% | 375,237 |
| Mar 16, 2026 | 71.90 | 72.90 | 70.70 | 71.60 | 71.60 | 0.42% | 595,875 |
| Mar 13, 2026 | 71.20 | 73.50 | 70.79 | 71.30 | 71.30 | -0.97% | 815,301 |
| Mar 12, 2026 | 71.60 | 73.30 | 71.00 | 72.00 | 72.00 | -0.41% | 617,115 |
| Mar 11, 2026 | 72.50 | 73.30 | 71.20 | 72.30 | 72.30 | -0.55% | 977,757 |
| Mar 10, 2026 | 71.60 | 73.70 | 70.00 | 72.70 | 72.70 | 3.27% | 1,814,981 |
| Mar 9, 2026 | 71.50 | 71.70 | 68.40 | 70.40 | 70.40 | -2.09% | 1,094,777 |
| 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 | 78.10 | 75.80 | 76.70 | 76.70 | -0.52% | 826,548 |
| 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% | 671,041 |
| 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% | 1,532,667 |
| 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 | 75.10 | 73.30 | 73.40 | 73.40 | -2.13% | 518,694 |
| 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 | 73.30 | 75.10 | 72.20 | 74.00 | 74.00 | 1.79% | 1,406,395 |
| 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 | 72.50 | 71.10 | 72.40 | 72.40 | 1.54% | 2,027,119 |
| Jan 16, 2026 | 70.20 | 72.00 | 70.10 | 71.30 | 71.30 | 1.57% | 1,825,299 |