Social Housing REIT plc (LON:SOHO)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
+1.30 (1.79%)
Jan 22, 2026, 4:35 PM GMT
Social Housing REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 73.17 | 75.10 | 72.20 | 74.90 | - | 3.02% | 685,468 |
| 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 |
| Dec 23, 2025 | 68.60 | 68.60 | 67.20 | 68.40 | 68.40 | 1.03% | 279,070 |
| Dec 22, 2025 | 68.40 | 68.40 | 66.50 | 67.70 | 67.70 | 1.04% | 303,934 |
| Dec 19, 2025 | 68.90 | 68.90 | 65.90 | 67.00 | 67.00 | - | 1,639,488 |
| Dec 18, 2025 | 67.00 | 68.70 | 66.80 | 67.00 | 67.00 | -0.59% | 641,326 |
| Dec 17, 2025 | 68.90 | 68.90 | 65.10 | 67.40 | 67.40 | 1.97% | 522,794 |
| Dec 16, 2025 | 66.70 | 66.70 | 65.00 | 66.10 | 66.10 | 1.69% | 130,843 |
| Dec 15, 2025 | 65.40 | 67.20 | 65.00 | 65.00 | 65.00 | -1.37% | 272,247 |
| Dec 12, 2025 | 65.20 | 67.20 | 65.00 | 65.90 | 65.90 | 1.38% | 225,667 |
| Dec 11, 2025 | 67.50 | 67.50 | 64.80 | 65.00 | 65.00 | - | 548,902 |
| Dec 10, 2025 | 65.70 | 67.80 | 65.00 | 65.00 | 65.00 | -1.37% | 362,025 |
| Dec 9, 2025 | 65.40 | 67.10 | 65.40 | 65.90 | 65.90 | - | 488,896 |
| Dec 8, 2025 | 68.50 | 68.50 | 65.90 | 65.90 | 65.90 | -1.49% | 543,101 |
| Dec 5, 2025 | 67.90 | 68.90 | 66.90 | 66.90 | 66.90 | -0.89% | 263,814 |
| Dec 4, 2025 | 68.00 | 69.50 | 67.00 | 67.50 | 67.50 | -1.89% | 261,369 |
| Dec 3, 2025 | 68.60 | 69.00 | 68.10 | 68.80 | 67.39 | 0.29% | 641,765 |
| Dec 2, 2025 | 68.30 | 69.00 | 68.00 | 68.60 | 67.20 | 0.29% | 532,302 |
| Dec 1, 2025 | 69.00 | 69.60 | 68.00 | 68.40 | 67.00 | -0.29% | 705,876 |
| Nov 28, 2025 | 68.60 | 68.90 | 66.55 | 68.60 | 67.20 | - | 549,103 |
| Nov 27, 2025 | 65.00 | 68.80 | 65.00 | 68.60 | 67.20 | 1.78% | 712,162 |
| Nov 26, 2025 | 66.10 | 68.20 | 65.60 | 67.40 | 66.02 | 3.22% | 622,308 |
| Nov 25, 2025 | 66.20 | 68.00 | 65.30 | 65.30 | 63.97 | -0.91% | 637,813 |
| Nov 24, 2025 | 68.00 | 68.90 | 65.80 | 65.90 | 64.55 | -2.66% | 327,367 |
| Nov 21, 2025 | 68.90 | 68.90 | 65.50 | 67.70 | 66.32 | 1.96% | 464,924 |
| Nov 20, 2025 | 67.00 | 67.80 | 66.20 | 66.40 | 65.04 | -0.45% | 421,466 |
| Nov 19, 2025 | 66.80 | 68.20 | 66.30 | 66.70 | 65.34 | 0.30% | 496,863 |
| Nov 18, 2025 | 66.60 | 68.10 | 66.06 | 66.50 | 65.14 | -0.75% | 624,179 |
| Nov 17, 2025 | 66.30 | 68.00 | 66.30 | 67.00 | 65.63 | 0.90% | 400,408 |
| Nov 14, 2025 | 67.70 | 68.20 | 65.60 | 66.40 | 65.04 | -1.04% | 585,188 |
| Nov 13, 2025 | 67.90 | 68.90 | 66.70 | 67.10 | 65.73 | -1.76% | 647,950 |
| Nov 12, 2025 | 69.00 | 69.00 | 67.70 | 68.30 | 66.90 | -0.44% | 1,006,255 |
| Nov 11, 2025 | 67.00 | 69.00 | 67.00 | 68.60 | 67.20 | 1.03% | 382,784 |