Shares Magazine
61.80p-1.90 (-3.07%)04 Apr 2025, 16:08
Social Housing Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 61.80p | 62.70p | 60.86p | 61.80p | 1,079,461 |
| Apr 2, 2025 | 65.10p | 65.10p | 61.90p | 61.90p | 666,097 |
| Apr 1, 2025 | 62.00p | 65.10p | 62.00p | 62.50p | 971,765 |
| Mar 31, 2025 | 64.70p | 64.70p | 61.60p | 61.70p | 1,098,185 |
| Mar 28, 2025 | 62.00p | 65.30p | 62.00p | 64.50p | 2,663,376 |
| Mar 27, 2025 | 60.70p | 65.10p | 60.50p | 63.70p | 3,249,868 |
| Mar 26, 2025 | 58.60p | 61.70p | 58.60p | 61.60p | 2,287,505 |
| Mar 25, 2025 | 59.00p | 60.00p | 58.50p | 59.50p | 2,705,641 |
| Mar 24, 2025 | 59.00p | 59.90p | 57.70p | 59.10p | 1,782,825 |
| Mar 21, 2025 | 59.20p | 60.00p | 58.70p | 59.70p | 817,702 |
| Mar 20, 2025 | 58.50p | 59.90p | 58.50p | 59.20p | 641,508 |
| Mar 19, 2025 | 59.00p | 59.90p | 57.00p | 58.80p | 1,059,085 |
| Mar 18, 2025 | 59.10p | 60.00p | 57.00p | 58.90p | 1,336,032 |
| Mar 17, 2025 | 58.30p | 59.00p | 57.10p | 58.80p | 2,324,973 |
| Mar 14, 2025 | 57.90p | 58.30p | 56.50p | 58.30p | 1,319,635 |
| Mar 13, 2025 | 57.40p | 58.30p | 56.50p | 57.80p | 1,188,336 |
| Mar 12, 2025 | 57.40p | 57.70p | 56.50p | 57.10p | 1,310,897 |
| Mar 11, 2025 | 56.40p | 58.00p | 55.30p | 57.10p | 1,720,530 |
| Mar 10, 2025 | 56.00p | 57.30p | 55.70p | 56.30p | 865,480 |
| Mar 7, 2025 | 56.80p | 56.90p | 55.30p | 55.80p | 549,782 |
| Mar 6, 2025 | 58.30p | 58.30p | 56.00p | 56.00p | 548,094 |
| Mar 5, 2025 | 57.30p | 58.10p | 56.50p | 56.90p | 815,920 |
| Mar 4, 2025 | 56.80p | 58.30p | 56.40p | 57.10p | 462,161 |
| Mar 3, 2025 | 58.40p | 58.40p | 56.90p | 57.40p | 334,198 |
| Feb 28, 2025 | 59.00p | 60.00p | 57.00p | 57.00p | 603,692 |
| Feb 27, 2025 | 58.00p | 60.10p | 57.20p | 58.50p | 567,903 |
| Feb 26, 2025 | 58.00p | 59.50p | 57.20p | 57.20p | 427,724 |
| Feb 25, 2025 | 59.90p | 60.00p | 57.50p | 58.00p | 399,524 |
| Feb 24, 2025 | 59.00p | 60.00p | 58.70p | 58.70p | 445,554 |
| Feb 21, 2025 | 60.00p | 60.00p | 59.00p | 59.60p | 201,453 |
| Feb 20, 2025 | 59.90p | 60.00p | 59.00p | 59.80p | 518,628 |
| Feb 19, 2025 | 59.50p | 60.00p | 59.00p | 59.90p | 546,528 |
| Feb 18, 2025 | 60.90p | 60.90p | 59.00p | 59.40p | 369,717 |
| Feb 17, 2025 | 59.80p | 60.90p | 59.10p | 59.70p | 227,781 |
| Feb 14, 2025 | 60.40p | 60.90p | 59.10p | 60.10p | 425,596 |
| Feb 13, 2025 | 60.50p | 60.60p | 59.00p | 59.00p | 282,138 |
| Feb 12, 2025 | 61.00p | 61.00p | 58.60p | 60.50p | 442,706 |
| Feb 11, 2025 | 59.60p | 60.90p | 58.40p | 60.00p | 328,346 |
| Feb 10, 2025 | 58.92p | 60.70p | 58.00p | 59.10p | 295,197 |
| Feb 7, 2025 | 58.90p | 60.90p | 57.70p | 58.60p | 593,775 |
| Feb 6, 2025 | 57.70p | 60.90p | 57.70p | 59.50p | 573,227 |
| Feb 5, 2025 | 59.00p | 59.00p | 57.60p | 59.00p | 785,998 |
| Feb 4, 2025 | 57.70p | 58.90p | 57.40p | 58.00p | 606,553 |
| Feb 3, 2025 | 57.80p | 58.80p | 57.40p | 58.00p | 470,571 |
| Jan 31, 2025 | 57.80p | 59.00p | 57.40p | 58.60p | 989,770 |
| Jan 30, 2025 | 56.90p | 58.90p | 55.30p | 58.00p | 689,776 |
| Jan 29, 2025 | 56.50p | 58.40p | 55.30p | 56.70p | 428,762 |
| Jan 28, 2025 | 56.40p | 58.50p | 55.30p | 56.60p | 892,886 |
| Jan 27, 2025 | 55.90p | 58.40p | 55.20p | 55.90p | 1,076,775 |
| Jan 24, 2025 | 56.00p | 58.90p | 55.00p | 56.30p | 687,528 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 67.26 | 2.94 |
| Hilton Food Group PLC | 860.79 | 2.84 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.50 | 1.73 |
| Mitchells & Butlers PLC | 211.50 | 1.44 |
| Haleon PLC | 397.01 | 0.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 173.40 | -11.08 |
| Glencore PLC | 233.45 | -10.49 |
| Just Group PLC | 125.60 | -9.90 |
| Diversified Energy Company PLC | 908.50 | -9.51 |
| Antofagasta PLC | 1,416.00 | -9.35 |
| Senior PLC | 126.60 | -9.31 |