Social Housing REIT plc (LON:SOHO)
London · Delayed Price · Currency is GBP · Price in GBX 69.70
+0.40 (0.58%)
Sep 26, 2025, 4:35 PM BST
Social Housing REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.50 | 70.50 | 68.90 | 69.20 | 69.20 | -0.14% | 148,523 |
| Sep 25, 2025 | 69.40 | 70.00 | 68.80 | 69.30 | 69.30 | -0.29% | 654,802 |
| Sep 24, 2025 | 70.50 | 70.50 | 69.10 | 69.50 | 69.50 | - | 657,896 |
| Sep 23, 2025 | 69.00 | 70.00 | 69.00 | 69.50 | 69.50 | 0.14% | 218,813 |
| Sep 22, 2025 | 69.54 | 70.40 | 68.80 | 69.40 | 69.40 | -0.57% | 2,513,647 |
| Sep 19, 2025 | 70.00 | 70.50 | 68.60 | 69.80 | 69.80 | -0.43% | 1,361,714 |
| Sep 18, 2025 | 69.53 | 70.40 | 68.10 | 70.10 | 70.10 | 0.72% | 961,702 |
| Sep 17, 2025 | 71.40 | 71.40 | 69.30 | 69.60 | 68.19 | -0.57% | 645,858 |
| Sep 16, 2025 | 71.05 | 71.40 | 69.60 | 70.00 | 68.59 | -1.13% | 760,347 |
| Sep 15, 2025 | 71.00 | 72.01 | 68.90 | 70.80 | 69.37 | 0.85% | 1,322,193 |
| Sep 12, 2025 | 69.75 | 71.00 | 69.00 | 70.20 | 68.78 | -0.28% | 887,859 |
| Sep 11, 2025 | 70.14 | 70.59 | 69.60 | 70.40 | 68.98 | 1.00% | 1,232,919 |
| Sep 10, 2025 | 69.50 | 71.80 | 69.00 | 69.70 | 68.29 | 0.72% | 1,589,641 |
| Sep 9, 2025 | 67.93 | 69.43 | 67.20 | 69.20 | 67.80 | 1.02% | 466,950 |
| Sep 8, 2025 | 68.50 | 69.50 | 68.40 | 68.50 | 67.12 | -0.87% | 425,159 |
| Sep 5, 2025 | 67.00 | 69.10 | 67.00 | 69.10 | 67.70 | 3.13% | 589,678 |
| Sep 4, 2025 | 65.70 | 67.47 | 65.70 | 67.00 | 65.65 | 0.75% | 633,381 |
| Sep 3, 2025 | 65.00 | 67.30 | 65.00 | 66.50 | 65.16 | 0.61% | 2,294,475 |
| Sep 2, 2025 | 68.17 | 69.40 | 65.30 | 66.10 | 64.77 | -2.79% | 868,974 |
| Sep 1, 2025 | 68.00 | 68.20 | 66.70 | 68.00 | 66.63 | - | 352,532 |
| Aug 29, 2025 | 68.05 | 70.10 | 67.00 | 68.00 | 66.63 | - | 819,611 |
| Aug 28, 2025 | 66.00 | 68.50 | 66.00 | 68.00 | 66.63 | 0.44% | 439,453 |
| Aug 27, 2025 | 66.90 | 67.80 | 66.50 | 67.70 | 66.33 | 0.30% | 492,967 |
| Aug 26, 2025 | 68.50 | 68.50 | 66.40 | 67.50 | 66.14 | -0.74% | 810,051 |
| Aug 22, 2025 | 67.00 | 68.10 | 66.20 | 68.00 | 66.63 | 2.10% | 538,724 |
| Aug 21, 2025 | 69.00 | 69.00 | 66.20 | 66.60 | 65.26 | -0.60% | 553,989 |
| Aug 20, 2025 | 68.20 | 68.90 | 66.20 | 67.00 | 65.65 | -0.45% | 325,102 |
| Aug 19, 2025 | 67.69 | 68.50 | 66.40 | 67.30 | 65.94 | 0.90% | 406,629 |
| Aug 18, 2025 | 67.85 | 68.90 | 66.70 | 66.70 | 65.35 | -1.48% | 432,710 |
| Aug 15, 2025 | 67.40 | 68.80 | 67.10 | 67.70 | 66.33 | -0.29% | 710,641 |
| Aug 14, 2025 | 67.10 | 69.00 | 66.80 | 67.90 | 66.53 | 0.59% | 1,034,243 |
| Aug 13, 2025 | 68.00 | 68.80 | 67.10 | 67.50 | 66.14 | -1.17% | 677,255 |
| Aug 12, 2025 | 68.10 | 69.10 | 68.00 | 68.30 | 66.92 | -0.29% | 315,040 |
| Aug 11, 2025 | 70.70 | 70.80 | 68.00 | 68.50 | 67.12 | -0.72% | 467,609 |
| Aug 8, 2025 | 69.05 | 70.90 | 68.00 | 69.00 | 67.61 | 0.29% | 1,256,620 |
| Aug 7, 2025 | 71.00 | 71.00 | 68.02 | 68.80 | 67.41 | -0.15% | 462,072 |
| Aug 6, 2025 | 69.50 | 70.20 | 68.20 | 68.90 | 67.51 | -0.58% | 449,080 |
| Aug 5, 2025 | 68.80 | 70.50 | 68.10 | 69.30 | 67.90 | -0.57% | 236,404 |
| Aug 4, 2025 | 69.05 | 70.50 | 68.00 | 69.70 | 68.29 | 1.46% | 435,730 |
| Aug 1, 2025 | 68.80 | 69.90 | 68.30 | 68.70 | 67.31 | -0.43% | 558,238 |
| Jul 31, 2025 | 71.40 | 71.40 | 68.50 | 69.00 | 67.61 | - | 398,783 |
| Jul 30, 2025 | 69.60 | 71.30 | 68.60 | 69.00 | 67.61 | -1.00% | 358,486 |
| Jul 29, 2025 | 72.00 | 72.50 | 68.40 | 69.70 | 68.29 | -3.86% | 1,668,349 |
| Jul 28, 2025 | 69.96 | 72.50 | 69.50 | 72.50 | 71.04 | 2.26% | 695,593 |
| Jul 25, 2025 | 71.50 | 71.50 | 69.40 | 70.90 | 69.47 | -0.84% | 201,759 |
| Jul 24, 2025 | 70.70 | 71.90 | 69.40 | 71.50 | 70.06 | 1.56% | 426,159 |
| Jul 23, 2025 | 71.20 | 71.70 | 69.60 | 70.40 | 68.98 | -0.85% | 231,899 |
| Jul 22, 2025 | 70.60 | 71.90 | 69.30 | 71.00 | 69.57 | 0.28% | 469,977 |
| Jul 21, 2025 | 69.39 | 70.90 | 69.39 | 70.80 | 69.37 | 1.43% | 7,074,003 |
| Jul 18, 2025 | 69.60 | 70.20 | 69.30 | 69.80 | 68.39 | -0.29% | 511,212 |