Social Housing REIT plc (LON:SOHO)
London · Delayed Price · Currency is GBP · Price in GBX 72.00
-0.30 (-0.41%)
May 8, 2026, 4:38 PM GMT
Social Housing REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 73.13 | 73.70 | 71.50 | 72.00 | - | -0.42% | 239,874 |
| May 7, 2026 | 73.80 | 76.00 | 72.20 | 72.30 | 72.30 | -2.17% | 429,768 |
| May 6, 2026 | 73.30 | 74.60 | 72.20 | 73.90 | 73.90 | 1.79% | 528,285 |
| May 5, 2026 | 74.10 | 74.10 | 71.10 | 72.60 | 72.60 | -0.68% | 702,328 |
| May 1, 2026 | 74.00 | 74.00 | 71.80 | 73.10 | 73.10 | 0.27% | 477,621 |
| Apr 30, 2026 | 73.00 | 73.00 | 71.10 | 72.90 | 72.90 | 0.69% | 516,723 |
| Apr 29, 2026 | 73.00 | 73.60 | 71.20 | 72.40 | 72.40 | -0.82% | 549,121 |
| Apr 28, 2026 | 71.50 | 74.20 | 70.10 | 73.00 | 73.00 | 1.39% | 457,248 |
| Apr 27, 2026 | 72.00 | 74.50 | 71.50 | 72.00 | 72.00 | -1.23% | 144,721 |
| Apr 24, 2026 | 73.00 | 74.40 | 71.70 | 72.90 | 72.90 | -0.82% | 785,340 |
| Apr 23, 2026 | 73.20 | 74.80 | 72.30 | 73.50 | 73.50 | 0.27% | 513,725 |
| Apr 22, 2026 | 73.80 | 75.50 | 73.00 | 73.30 | 73.30 | -0.41% | 279,050 |
| Apr 21, 2026 | 74.78 | 74.00 | 72.70 | 73.60 | 73.60 | -0.14% | 636,716 |
| Apr 20, 2026 | 74.40 | 75.80 | 72.90 | 73.70 | 73.70 | -2.25% | 755,079 |
| Apr 17, 2026 | 74.70 | 75.90 | 73.60 | 75.40 | 75.40 | 1.07% | 589,461 |
| Apr 16, 2026 | 74.90 | 75.70 | 74.10 | 74.60 | 74.60 | -0.27% | 528,120 |
| Apr 15, 2026 | 73.60 | 75.20 | 73.60 | 74.80 | 74.80 | 0.67% | 493,998 |
| Apr 14, 2026 | 73.00 | 74.90 | 73.00 | 74.30 | 74.30 | 0.68% | 363,300 |
| Apr 13, 2026 | 75.20 | 75.20 | 73.00 | 73.80 | 73.80 | -1.99% | 902,459 |
| Apr 10, 2026 | 72.00 | 75.60 | 72.00 | 75.30 | 75.30 | 2.59% | 632,250 |
| Apr 9, 2026 | 73.60 | 75.50 | 72.70 | 73.40 | 73.40 | -0.94% | 788,246 |
| Apr 8, 2026 | 71.50 | 75.00 | 71.50 | 74.10 | 74.10 | 3.64% | 1,217,066 |
| Apr 7, 2026 | 70.90 | 73.50 | 70.90 | 71.50 | 71.50 | 0.70% | 1,075,842 |
| Apr 2, 2026 | 70.50 | 72.90 | 69.92 | 71.00 | 71.00 | -2.34% | 594,522 |
| Apr 1, 2026 | 72.60 | 73.50 | 72.05 | 72.70 | 71.29 | 1.39% | 750,080 |
| Mar 31, 2026 | 69.60 | 72.30 | 69.60 | 71.70 | 70.31 | 2.58% | 800,013 |
| Mar 30, 2026 | 69.90 | 71.20 | 69.30 | 69.90 | 68.55 | -0.57% | 638,228 |
| Mar 27, 2026 | 70.80 | 71.70 | 69.90 | 70.30 | 68.94 | -0.71% | 1,477,261 |
| Mar 26, 2026 | 70.80 | 72.80 | 69.90 | 70.80 | 69.43 | 1.29% | 1,608,584 |
| Mar 25, 2026 | 71.10 | 72.00 | 69.00 | 69.90 | 68.55 | 2.64% | 1,281,569 |
| Mar 24, 2026 | 69.80 | 70.90 | 68.10 | 68.10 | 66.78 | -2.71% | 1,019,401 |
| Mar 23, 2026 | 67.00 | 70.50 | 65.09 | 70.00 | 68.65 | 3.86% | 1,544,433 |
| Mar 20, 2026 | 68.90 | 70.90 | 66.94 | 67.40 | 66.10 | -2.32% | 1,604,871 |
| Mar 19, 2026 | 70.00 | 71.70 | 68.92 | 69.00 | 67.67 | -1.99% | 822,286 |
| Mar 18, 2026 | 71.40 | 73.60 | 70.00 | 70.40 | 69.04 | -1.26% | 387,197 |
| Mar 17, 2026 | 71.50 | 73.20 | 70.70 | 71.30 | 69.92 | -0.42% | 375,237 |
| Mar 16, 2026 | 71.90 | 72.90 | 70.70 | 71.60 | 70.22 | 0.42% | 595,875 |
| Mar 13, 2026 | 71.20 | 73.50 | 70.79 | 71.30 | 69.92 | -0.97% | 815,301 |
| Mar 12, 2026 | 71.60 | 73.30 | 71.00 | 72.00 | 70.61 | -0.41% | 617,115 |
| Mar 11, 2026 | 72.50 | 73.30 | 71.20 | 72.30 | 70.90 | -0.55% | 977,757 |
| Mar 10, 2026 | 71.60 | 73.70 | 70.00 | 72.70 | 71.29 | 3.27% | 1,814,981 |
| Mar 9, 2026 | 71.50 | 71.70 | 68.40 | 70.40 | 69.04 | -2.09% | 1,094,777 |
| Mar 6, 2026 | 75.60 | 75.60 | 71.85 | 71.90 | 70.51 | -0.96% | 875,646 |
| Mar 5, 2026 | 75.60 | 75.60 | 72.60 | 72.60 | 71.20 | -1.36% | 286,579 |
| Mar 4, 2026 | 74.00 | 74.70 | 73.40 | 73.60 | 72.18 | -0.41% | 435,920 |
| Mar 3, 2026 | 76.20 | 77.40 | 72.60 | 73.90 | 72.47 | -3.65% | 1,311,427 |
| Mar 2, 2026 | 76.90 | 78.10 | 75.80 | 76.70 | 75.22 | -0.52% | 826,548 |
| Feb 27, 2026 | 77.10 | 78.20 | 76.90 | 77.10 | 75.61 | -0.64% | 821,974 |
| Feb 26, 2026 | 77.20 | 78.70 | 76.90 | 77.60 | 76.10 | 0.91% | 645,100 |
| Feb 25, 2026 | 76.70 | 78.10 | 76.70 | 76.90 | 75.41 | -0.13% | 671,041 |