1. Share Prices

  2. Social Housing Reit PLC (SOHO)

70.20p-0.20 (-0.28%)12 Sep 2025, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Social Housing Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202570.40p71.00p69.00p70.20p887,859
Sep 11, 202569.90p70.59p69.60p70.40p1,232,919
Sep 10, 202569.50p71.80p69.00p69.70p1,589,641
Sep 9, 202568.50p69.42p67.20p69.20p466,950
Sep 8, 202568.50p69.50p68.40p68.50p425,159
Sep 5, 202567.00p69.10p67.00p69.10p589,678
Sep 4, 202566.60p67.47p65.70p67.00p633,376
Sep 3, 202565.00p67.40p65.00p66.50p2,294,467
Sep 2, 202567.20p69.40p65.30p66.10p868,965
Sep 1, 202568.00p68.20p66.70p68.00p352,532
Aug 29, 202567.70p70.10p67.00p68.00p819,611
Aug 28, 202566.00p68.50p66.00p68.00p439,453
Aug 27, 202566.90p67.80p66.50p67.70p492,955
Aug 26, 202567.80p68.50p66.40p67.50p810,046
Aug 22, 202566.80p68.10p66.20p68.00p538,721
Aug 21, 202569.00p69.00p66.20p66.60p553,989
Aug 20, 202566.80p68.90p66.20p67.00p325,102
Aug 19, 202566.50p68.50p66.40p67.30p406,629
Aug 18, 202567.30p68.90p66.70p66.70p432,706
Aug 15, 202567.40p68.80p67.10p67.70p710,637
Aug 14, 202567.10p69.00p66.80p67.90p1,034,236
Aug 13, 202568.00p68.80p67.10p67.50p677,245
Aug 12, 202568.10p69.10p68.00p68.30p315,031
Aug 11, 202570.10p70.80p68.00p68.50p467,609
Aug 8, 202569.50p70.90p68.00p69.00p1,256,620
Aug 7, 202571.00p71.00p68.02p68.80p462,072
Aug 6, 202569.50p70.20p68.20p68.90p449,077
Aug 5, 202569.50p70.50p68.10p69.30p236,402
Aug 4, 202569.00p70.50p68.00p69.70p435,723
Aug 1, 202568.80p69.90p68.30p68.70p558,226
Jul 31, 202569.10p71.40p68.50p69.00p398,776
Jul 30, 202569.60p71.30p68.60p69.00p358,471
Jul 29, 202572.00p72.50p68.40p69.70p1,668,349
Jul 28, 202571.00p72.50p69.50p72.50p695,593
Jul 25, 202570.20p71.50p69.40p70.90p201,751
Jul 24, 202570.70p71.90p69.40p71.50p426,157
Jul 23, 202571.20p71.70p69.60p70.40p231,899
Jul 22, 202570.50p71.90p69.30p71.00p469,977
Jul 21, 202569.70p70.90p69.39p70.80p7,073,997
Jul 18, 202570.20p70.20p69.30p69.80p511,207
Jul 17, 202572.00p72.00p69.40p70.00p612,298
Jul 16, 202569.20p70.20p69.20p69.80p1,708,294
Jul 15, 202570.30p70.30p69.40p69.80p626,135
Jul 14, 202570.00p70.90p69.20p70.30p463,604
Jul 11, 202570.40p71.10p69.20p70.00p732,885
Jul 10, 202570.80p71.40p69.70p70.50p230,531
Jul 9, 202570.00p72.80p69.30p71.10p423,822
Jul 8, 202572.00p72.50p70.00p70.70p725,671
Jul 7, 202572.20p72.80p69.88p70.10p927,651
Jul 4, 202571.10p72.80p70.40p72.20p1,116,065
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.