Shares Magazine
70.30p+0.30 (+0.43%)14 Jul 2025, 16:35
Social Housing Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 70.40p | 71.10p | 69.20p | 70.00p | 732,885 |
| Jul 10, 2025 | 70.80p | 71.40p | 69.70p | 70.50p | 230,531 |
| Jul 9, 2025 | 70.00p | 72.80p | 69.30p | 71.10p | 423,822 |
| Jul 8, 2025 | 72.00p | 72.50p | 70.00p | 70.70p | 725,671 |
| Jul 7, 2025 | 72.20p | 72.80p | 69.88p | 70.10p | 927,651 |
| Jul 4, 2025 | 71.10p | 72.80p | 70.40p | 72.20p | 1,116,065 |
| Jul 3, 2025 | 71.00p | 71.60p | 70.40p | 71.10p | 709,892 |
| Jul 2, 2025 | 71.50p | 72.80p | 70.40p | 71.30p | 629,151 |
| Jul 1, 2025 | 71.80p | 72.00p | 70.60p | 71.50p | 805,492 |
| Jun 30, 2025 | 70.50p | 71.60p | 70.50p | 70.60p | 1,025,663 |
| Jun 27, 2025 | 69.80p | 71.30p | 69.50p | 70.60p | 1,652,791 |
| Jun 26, 2025 | 69.80p | 71.40p | 69.20p | 69.40p | 308,364 |
| Jun 25, 2025 | 69.90p | 70.24p | 68.80p | 69.00p | 550,655 |
| Jun 24, 2025 | 70.80p | 71.40p | 69.30p | 69.30p | 442,243 |
| Jun 23, 2025 | 70.50p | 72.80p | 68.70p | 69.50p | 775,656 |
| Jun 20, 2025 | 72.90p | 72.90p | 70.00p | 70.20p | 1,596,110 |
| Jun 19, 2025 | 70.80p | 72.80p | 70.60p | 70.80p | 349,071 |
| Jun 18, 2025 | 72.00p | 72.90p | 71.30p | 71.80p | 281,733 |
| Jun 17, 2025 | 70.00p | 72.20p | 70.00p | 71.80p | 543,858 |
| Jun 16, 2025 | 72.40p | 72.90p | 70.78p | 72.00p | 1,038,541 |
| Jun 13, 2025 | 72.90p | 72.90p | 71.30p | 72.30p | 591,175 |
| Jun 12, 2025 | 71.80p | 72.45p | 70.86p | 71.80p | 2,055,355 |
| Jun 11, 2025 | 71.40p | 72.20p | 70.50p | 71.70p | 956,669 |
| Jun 10, 2025 | 71.00p | 72.00p | 70.10p | 71.20p | 1,317,445 |
| Jun 9, 2025 | 70.50p | 71.80p | 69.20p | 70.70p | 1,308,056 |
| Jun 6, 2025 | 67.40p | 69.80p | 67.30p | 69.00p | 9,319,438 |
| Jun 5, 2025 | 68.50p | 68.50p | 67.42p | 67.80p | 1,525,498 |
| Jun 4, 2025 | 68.50p | 70.50p | 68.20p | 68.30p | 688,477 |
| Jun 3, 2025 | 69.30p | 69.30p | 68.50p | 68.50p | 1,213,383 |
| Jun 2, 2025 | 71.00p | 72.10p | 69.00p | 69.00p | 496,012 |
| May 30, 2025 | 69.40p | 72.90p | 69.40p | 70.00p | 826,867 |
| May 29, 2025 | 70.50p | 72.60p | 69.10p | 69.60p | 1,451,144 |
| May 28, 2025 | 70.90p | 71.40p | 69.40p | 71.20p | 524,388 |
| May 27, 2025 | 69.40p | 71.60p | 68.30p | 71.10p | 1,401,872 |
| May 23, 2025 | 69.40p | 69.90p | 68.10p | 69.00p | 661,175 |
| May 22, 2025 | 69.00p | 69.90p | 68.30p | 69.40p | 464,615 |
| May 21, 2025 | 68.60p | 69.90p | 68.00p | 69.20p | 662,357 |
| May 20, 2025 | 65.40p | 69.40p | 65.40p | 69.20p | 3,123,366 |
| May 19, 2025 | 66.00p | 68.40p | 64.60p | 66.20p | 424,466 |
| May 16, 2025 | 66.10p | 69.00p | 64.39p | 66.00p | 631,396 |
| May 15, 2025 | 66.70p | 66.80p | 65.50p | 66.00p | 856,343 |
| May 14, 2025 | 67.10p | 67.30p | 65.50p | 65.90p | 1,579,535 |
| May 13, 2025 | 68.70p | 71.20p | 66.73p | 67.00p | 1,222,056 |
| May 12, 2025 | 72.00p | 72.00p | 68.70p | 68.90p | 593,185 |
| May 9, 2025 | 69.20p | 71.90p | 69.20p | 69.30p | 421,972 |
| May 8, 2025 | 67.90p | 71.10p | 67.90p | 70.00p | 765,345 |
| May 7, 2025 | 70.20p | 70.70p | 68.80p | 69.70p | 604,982 |
| May 6, 2025 | 72.40p | 72.40p | 68.80p | 70.20p | 885,610 |
| May 2, 2025 | 72.20p | 73.00p | 69.40p | 70.20p | 1,898,664 |
| May 1, 2025 | 71.30p | 74.00p | 68.70p | 73.50p | 1,733,992 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |