Social Housing REIT plc (LON:SOHO)
London
· Delayed Price · Currency is GBP · Price in GBX 72.40
-0.60 (-0.82%)
Apr 29, 2026, 4:35 PM GMT
Social Housing REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 77.00 | 78.00 | 76.70 | 77.00 | 75.51 | -0.13% | 478,210 |
| Feb 23, 2026 | 78.50 | 78.50 | 76.30 | 77.10 | 75.61 | -0.39% | 423,551 |
| Feb 20, 2026 | 77.50 | 77.50 | 76.70 | 77.40 | 75.90 | 0.39% | 698,917 |
| Feb 19, 2026 | 77.90 | 77.90 | 76.60 | 77.10 | 75.61 | -0.13% | 460,060 |
| Feb 18, 2026 | 78.00 | 78.00 | 76.70 | 77.20 | 75.71 | -0.77% | 1,500,224 |
| Feb 17, 2026 | 78.00 | 78.50 | 77.10 | 77.80 | 76.30 | 0.78% | 534,082 |
| Feb 16, 2026 | 76.30 | 78.00 | 76.30 | 77.20 | 75.71 | -0.13% | 515,993 |
| Feb 13, 2026 | 76.10 | 77.30 | 76.10 | 77.30 | 75.81 | 0.39% | 1,108,591 |
| Feb 12, 2026 | 76.30 | 77.30 | 76.00 | 77.00 | 75.51 | 0.52% | 745,695 |
| Feb 11, 2026 | 76.70 | 76.70 | 76.10 | 76.60 | 75.12 | -0.13% | 380,840 |
| Feb 10, 2026 | 77.30 | 77.30 | 76.10 | 76.70 | 75.22 | -0.26% | 742,766 |
| Feb 9, 2026 | 77.20 | 78.50 | 76.40 | 76.90 | 75.41 | -1.54% | 1,307,311 |
| Feb 6, 2026 | 76.20 | 78.40 | 76.20 | 78.10 | 76.59 | 1.69% | 2,511,300 |
| Feb 5, 2026 | 76.70 | 77.08 | 76.60 | 76.80 | 75.32 | 0.13% | 1,411,401 |
| Feb 4, 2026 | 76.10 | 77.50 | 76.00 | 76.70 | 75.22 | 0.26% | 1,711,505 |
| Feb 3, 2026 | 74.80 | 76.80 | 74.80 | 76.50 | 75.02 | 1.46% | 1,532,667 |
| Feb 2, 2026 | 75.50 | 75.50 | 73.30 | 75.40 | 73.94 | 2.03% | 1,246,898 |
| Jan 30, 2026 | 74.80 | 74.80 | 73.30 | 73.90 | 72.47 | 0.68% | 861,874 |
| Jan 29, 2026 | 74.60 | 75.10 | 73.30 | 73.40 | 71.98 | -2.13% | 518,694 |
| Jan 28, 2026 | 75.50 | 75.50 | 74.60 | 75.00 | 73.55 | - | 391,530 |
| Jan 27, 2026 | 75.00 | 75.30 | 74.30 | 75.00 | 73.55 | 0.13% | 1,932,532 |
| Jan 26, 2026 | 74.00 | 75.30 | 74.00 | 74.90 | 73.45 | 0.40% | 989,684 |
| Jan 23, 2026 | 74.60 | 75.20 | 73.80 | 74.60 | 73.16 | 0.81% | 628,435 |
| Jan 22, 2026 | 73.30 | 75.10 | 72.20 | 74.00 | 72.57 | 1.79% | 1,406,395 |
| Jan 21, 2026 | 72.10 | 73.10 | 72.00 | 72.70 | 71.29 | 0.97% | 793,715 |
| Jan 20, 2026 | 72.50 | 72.80 | 71.80 | 72.00 | 70.61 | -0.55% | 911,518 |
| Jan 19, 2026 | 71.10 | 72.50 | 71.10 | 72.40 | 71.00 | 1.54% | 2,027,119 |
| Jan 16, 2026 | 70.20 | 72.00 | 70.10 | 71.30 | 69.92 | 1.57% | 1,825,299 |
| Jan 15, 2026 | 70.10 | 70.50 | 69.00 | 70.20 | 68.84 | 0.14% | 713,745 |
| Jan 14, 2026 | 70.10 | 70.10 | 69.60 | 70.10 | 68.74 | 0.14% | 1,130,287 |
| Jan 13, 2026 | 69.40 | 70.00 | 68.70 | 70.00 | 68.65 | 1.60% | 738,903 |
| Jan 12, 2026 | 68.60 | 69.16 | 68.40 | 68.90 | 67.57 | 0.44% | 680,730 |
| Jan 9, 2026 | 69.00 | 69.00 | 68.20 | 68.60 | 67.27 | -0.29% | 244,441 |
| Jan 8, 2026 | 69.10 | 69.40 | 67.70 | 68.80 | 67.47 | 0.88% | 458,122 |
| Jan 7, 2026 | 69.40 | 69.40 | 68.17 | 68.20 | 66.88 | -0.29% | 515,370 |
| Jan 6, 2026 | 68.00 | 69.30 | 67.70 | 68.40 | 67.08 | 0.15% | 391,101 |
| Jan 5, 2026 | 68.50 | 69.40 | 67.70 | 68.30 | 66.98 | -1.16% | 478,284 |
| Jan 2, 2026 | 68.90 | 69.40 | 68.00 | 69.10 | 67.76 | 0.14% | 246,300 |
| Dec 31, 2025 | 68.90 | 69.30 | 66.90 | 69.00 | 67.67 | 2.53% | 443,468 |
| Dec 30, 2025 | 69.00 | 69.00 | 67.00 | 67.30 | 66.00 | -1.90% | 717,141 |
| Dec 29, 2025 | 66.40 | 69.00 | 66.40 | 68.60 | 67.27 | 0.15% | 325,685 |
| Dec 24, 2025 | 68.60 | 69.00 | 67.80 | 68.50 | 67.18 | 0.15% | 170,100 |
| Dec 23, 2025 | 68.60 | 68.60 | 67.20 | 68.40 | 67.08 | 1.03% | 279,070 |
| Dec 22, 2025 | 68.40 | 68.40 | 66.50 | 67.70 | 66.39 | 1.04% | 303,934 |
| Dec 19, 2025 | 68.90 | 68.90 | 65.90 | 67.00 | 65.70 | - | 1,639,488 |
| Dec 18, 2025 | 67.00 | 68.70 | 66.80 | 67.00 | 65.70 | -0.59% | 641,326 |
| Dec 17, 2025 | 68.90 | 68.90 | 65.10 | 67.40 | 66.10 | 1.97% | 522,794 |
| Dec 16, 2025 | 66.70 | 66.70 | 65.00 | 66.10 | 64.82 | 1.69% | 130,843 |
| Dec 15, 2025 | 65.40 | 67.20 | 65.00 | 65.00 | 63.74 | -1.37% | 272,247 |
| Dec 12, 2025 | 65.20 | 67.20 | 65.00 | 65.90 | 64.63 | 1.38% | 225,667 |
| Dec 11, 2025 | 67.50 | 67.50 | 64.80 | 65.00 | 63.74 | - | 548,902 |
| Dec 10, 2025 | 65.70 | 67.80 | 65.00 | 65.00 | 63.74 | -1.37% | 362,025 |
| Dec 9, 2025 | 65.40 | 67.60 | 65.40 | 65.90 | 64.63 | - | 491,395 |
| Dec 8, 2025 | 68.50 | 68.50 | 65.90 | 65.90 | 64.63 | -1.49% | 543,101 |
| Dec 5, 2025 | 67.90 | 68.90 | 66.90 | 66.90 | 65.61 | -0.89% | 263,814 |
| Dec 4, 2025 | 68.00 | 69.50 | 67.00 | 67.50 | 66.20 | -1.89% | 261,369 |
| Dec 3, 2025 | 68.60 | 69.00 | 68.10 | 68.80 | 66.09 | 0.29% | 641,765 |