Social Housing REIT plc (LON:SOHO)
London · Delayed Price · Currency is GBP · Price in GBX 74.40
+2.10 (2.90%)
Jun 17, 2026, 5:06 PM GMT
Social Housing REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 72.80 | 75.60 | 72.00 | 74.40 | 74.40 | 2.90% | 3,577,110 |
| Jun 16, 2026 | 74.00 | 74.00 | 70.40 | 72.30 | 72.30 | - | 481,350 |
| Jun 15, 2026 | 74.00 | 74.00 | 72.00 | 72.30 | 72.30 | 0.84% | 636,822 |
| Jun 12, 2026 | 70.80 | 73.00 | 70.60 | 71.70 | 71.70 | 1.27% | 3,694,020 |
| Jun 11, 2026 | 71.20 | 72.00 | 70.50 | 70.80 | 70.80 | -0.28% | 885,205 |
| Jun 10, 2026 | 70.90 | 71.20 | 70.30 | 71.00 | 71.00 | 0.42% | 598,449 |
| Jun 9, 2026 | 73.00 | 73.00 | 70.70 | 70.70 | 70.70 | -1.12% | 1,042,354 |
| Jun 8, 2026 | 72.00 | 73.00 | 71.10 | 71.50 | 71.50 | -0.69% | 931,129 |
| Jun 5, 2026 | 72.00 | 73.70 | 71.70 | 72.00 | 72.00 | 0.14% | 322,413 |
| Jun 4, 2026 | 71.90 | 73.40 | 71.70 | 71.90 | 71.90 | -0.42% | 570,444 |
| Jun 3, 2026 | 72.00 | 73.80 | 71.90 | 72.20 | 72.20 | -0.96% | 512,726 |
| Jun 2, 2026 | 71.60 | 73.90 | 71.50 | 72.90 | 72.90 | 1.39% | 1,514,620 |
| Jun 1, 2026 | 74.00 | 74.00 | 71.60 | 71.90 | 71.90 | -0.96% | 1,032,964 |
| May 29, 2026 | 72.10 | 73.80 | 71.60 | 72.60 | 72.60 | -0.27% | 784,854 |
| May 28, 2026 | 72.60 | 73.90 | 71.30 | 72.80 | 72.80 | - | 399,766 |
| May 27, 2026 | 72.20 | 73.50 | 71.90 | 72.80 | 72.80 | 0.69% | 349,683 |
| May 26, 2026 | 72.00 | 74.00 | 71.90 | 72.30 | 72.30 | -0.55% | 313,171 |
| May 22, 2026 | 72.40 | 74.20 | 72.00 | 72.70 | 72.70 | 0.41% | 538,920 |
| May 21, 2026 | 72.50 | 73.80 | 70.90 | 72.40 | 72.40 | -0.69% | 1,916,466 |
| May 20, 2026 | 70.60 | 72.90 | 70.60 | 72.90 | 72.90 | 2.68% | 625,434 |
| May 19, 2026 | 72.60 | 72.20 | 70.90 | 71.00 | 71.00 | -2.20% | 454,240 |
| May 18, 2026 | 74.00 | 74.00 | 70.50 | 72.60 | 72.60 | 1.54% | 490,991 |
| May 15, 2026 | 72.00 | 72.00 | 70.30 | 71.50 | 71.50 | 0.42% | 520,255 |
| May 14, 2026 | 70.10 | 73.40 | 70.10 | 71.20 | 71.20 | 0.56% | 298,874 |
| May 13, 2026 | 71.60 | 72.00 | 69.10 | 70.80 | 70.80 | -0.70% | 426,101 |
| May 12, 2026 | 70.60 | 73.10 | 70.10 | 71.30 | 71.30 | -1.25% | 435,386 |
| May 11, 2026 | 72.00 | 72.60 | 70.00 | 72.20 | 72.20 | 0.28% | 605,202 |
| May 8, 2026 | 71.80 | 73.70 | 71.50 | 72.00 | 72.00 | -0.41% | 485,921 |
| 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% | 802,328 |
| 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 | 73.80 | 75.80 | 72.70 | 73.60 | 73.60 | -0.14% | 636,706 |
| Apr 20, 2026 | 74.40 | 75.90 | 72.90 | 73.70 | 73.70 | -2.25% | 755,078 |
| 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 |