Social Housing REIT plc (LON:SOHO)
London
· Delayed Price · Currency is GBP · Price in GBX 70.40
-1.50 (-2.09%)
At close: Mar 9, 2026
Social Housing REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.50 | 71.70 | 68.70 | 70.40 | 70.40 | -2.09% | 1,094,768 |
| 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 | 77.70 | 76.00 | 76.70 | 76.70 | -0.52% | 726,487 |
| 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% | 667,979 |
| 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% | 1,407,667 |
| 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 | 75.00 | 73.30 | 73.40 | 73.40 | -2.13% | 518,681 |
| 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 | 73.17 | 74.90 | 72.90 | 74.00 | 74.00 | 1.79% | 1,406,389 |
| 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 |
| Nov 10, 2025 | 67.10 | 68.90 | 67.10 | 67.90 | 66.51 | -0.59% | 396,025 |
| Nov 7, 2025 | 68.40 | 68.50 | 67.10 | 68.30 | 66.90 | 0.15% | 247,424 |
| Nov 6, 2025 | 69.00 | 69.00 | 67.60 | 68.20 | 66.81 | -0.15% | 614,620 |
| Nov 5, 2025 | 68.70 | 69.00 | 67.10 | 68.30 | 66.90 | 0.15% | 484,390 |
| Nov 4, 2025 | 68.50 | 68.80 | 67.10 | 68.20 | 66.81 | 0.59% | 347,205 |
| Nov 3, 2025 | 67.50 | 69.50 | 67.20 | 67.80 | 66.41 | -0.29% | 365,327 |
| Oct 31, 2025 | 67.90 | 69.20 | 67.00 | 68.00 | 66.61 | - | 855,435 |
| Oct 30, 2025 | 68.70 | 69.20 | 67.50 | 68.00 | 66.61 | -0.15% | 531,655 |
| Oct 29, 2025 | 68.50 | 69.10 | 67.20 | 68.10 | 66.71 | - | 389,712 |
| Oct 28, 2025 | 70.80 | 70.80 | 67.20 | 68.10 | 66.71 | -1.30% | 479,252 |
| Oct 27, 2025 | 69.10 | 70.70 | 68.60 | 69.00 | 67.59 | -0.14% | 362,726 |
| Oct 24, 2025 | 69.40 | 70.20 | 68.30 | 69.10 | 67.69 | -0.43% | 572,166 |
| Oct 23, 2025 | 69.00 | 69.50 | 67.80 | 69.40 | 67.98 | 0.73% | 272,095 |
| Oct 22, 2025 | 68.70 | 69.00 | 67.70 | 68.90 | 67.49 | 1.17% | 597,424 |
| Oct 21, 2025 | 68.50 | 68.90 | 67.30 | 68.10 | 66.71 | -0.29% | 502,569 |
| Oct 20, 2025 | 67.10 | 68.50 | 66.70 | 68.30 | 66.90 | 1.04% | 561,241 |
| Oct 17, 2025 | 67.50 | 69.50 | 66.60 | 67.60 | 66.22 | -1.31% | 909,112 |
| Oct 16, 2025 | 69.50 | 69.50 | 67.80 | 68.50 | 67.10 | 0.44% | 199,549 |