- Share Prices
Social Housing Reit PLC (SOHO)
68.12p-0.18 (-0.26%)06 Nov 2025, 12:00
Social Housing Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 5, 2025 | 68.70p | 69.00p | 67.10p | 68.30p | 484,390 |
| Nov 4, 2025 | 68.50p | 68.80p | 67.10p | 68.20p | 347,205 |
| Nov 3, 2025 | 67.50p | 69.50p | 67.20p | 67.80p | 365,326 |
| Oct 31, 2025 | 67.90p | 69.20p | 67.00p | 68.00p | 855,435 |
| Oct 30, 2025 | 68.70p | 69.20p | 67.50p | 68.00p | 531,655 |
| Oct 29, 2025 | 68.50p | 69.10p | 67.20p | 68.10p | 389,711 |
| Oct 28, 2025 | 70.80p | 70.80p | 67.20p | 68.10p | 479,251 |
| Oct 27, 2025 | 69.10p | 70.70p | 68.60p | 69.00p | 362,726 |
| Oct 24, 2025 | 69.40p | 70.20p | 68.30p | 69.10p | 572,166 |
| Oct 23, 2025 | 69.00p | 69.50p | 67.80p | 69.40p | 272,095 |
| Oct 22, 2025 | 68.70p | 69.00p | 67.70p | 68.90p | 597,424 |
| Oct 21, 2025 | 68.50p | 68.90p | 67.30p | 68.10p | 502,569 |
| Oct 20, 2025 | 67.10p | 68.50p | 66.70p | 68.30p | 561,240 |
| Oct 17, 2025 | 67.50p | 69.50p | 66.60p | 67.60p | 909,111 |
| Oct 16, 2025 | 69.50p | 69.50p | 67.80p | 68.50p | 199,548 |
| Oct 15, 2025 | 68.70p | 69.90p | 68.00p | 68.20p | 672,882 |
| Oct 14, 2025 | 68.70p | 69.60p | 67.00p | 69.10p | 823,162 |
| Oct 13, 2025 | 68.00p | 69.00p | 67.00p | 69.00p | 468,315 |
| Oct 10, 2025 | 67.90p | 68.90p | 66.90p | 68.00p | 819,880 |
| Oct 9, 2025 | 67.00p | 67.90p | 66.80p | 67.60p | 576,258 |
| Oct 8, 2025 | 68.00p | 69.10p | 66.80p | 67.00p | 864,403 |
| Oct 7, 2025 | 68.50p | 69.80p | 68.00p | 68.30p | 673,927 |
| Oct 6, 2025 | 69.00p | 70.40p | 68.20p | 68.80p | 1,369,392 |
| Oct 3, 2025 | 69.20p | 69.90p | 68.60p | 68.70p | 352,747 |
| Oct 2, 2025 | 70.20p | 70.20p | 68.00p | 68.00p | 2,304,792 |
| Oct 1, 2025 | 70.20p | 70.40p | 69.40p | 70.20p | 772,927 |
| Sep 30, 2025 | 69.30p | 70.40p | 69.30p | 70.40p | 806,813 |
| Sep 29, 2025 | 68.60p | 69.80p | 68.60p | 69.70p | 1,591,305 |
| Sep 26, 2025 | 70.50p | 70.50p | 68.90p | 69.70p | 351,129 |
| Sep 25, 2025 | 69.40p | 70.00p | 68.80p | 69.30p | 654,804 |
| Sep 24, 2025 | 70.50p | 70.50p | 69.10p | 69.50p | 657,896 |
| Sep 23, 2025 | 69.00p | 70.00p | 69.00p | 69.50p | 218,813 |
| Sep 22, 2025 | 69.50p | 70.40p | 68.80p | 69.40p | 2,513,647 |
| Sep 19, 2025 | 69.50p | 70.50p | 68.60p | 69.80p | 1,361,714 |
| Sep 18, 2025 | 68.80p | 70.40p | 68.10p | 70.10p | 961,702 |
| Sep 17, 2025 | 71.40p | 71.40p | 69.30p | 69.60p | 645,858 |
| Sep 16, 2025 | 70.80p | 71.40p | 69.60p | 70.00p | 760,347 |
| Sep 15, 2025 | 71.00p | 72.01p | 68.90p | 70.80p | 1,322,193 |
| Sep 12, 2025 | 70.40p | 71.00p | 69.00p | 70.20p | 887,859 |
| Sep 11, 2025 | 69.90p | 70.59p | 69.60p | 70.40p | 1,232,919 |
| Sep 10, 2025 | 69.50p | 71.80p | 69.00p | 69.70p | 1,589,641 |
| Sep 9, 2025 | 68.50p | 69.42p | 67.20p | 69.20p | 466,950 |
| Sep 8, 2025 | 68.50p | 69.50p | 68.40p | 68.50p | 425,159 |
| Sep 5, 2025 | 67.00p | 69.10p | 67.00p | 69.10p | 589,678 |
| Sep 4, 2025 | 66.60p | 67.47p | 65.70p | 67.00p | 633,376 |
| Sep 3, 2025 | 65.00p | 67.40p | 65.00p | 66.50p | 2,294,467 |
| Sep 2, 2025 | 67.20p | 69.40p | 65.30p | 66.10p | 868,965 |
| Sep 1, 2025 | 68.00p | 68.20p | 66.70p | 68.00p | 352,532 |
| Aug 29, 2025 | 67.70p | 70.10p | 67.00p | 68.00p | 819,611 |
| Aug 28, 2025 | 66.00p | 68.50p | 66.00p | 68.00p | 439,453 |