Social Housing REIT

SOHO
🏛️ uk →
69.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 64.30 64.30 62.10 63.20 0.1M
2023-12-28 64.60 64.80 62.20 63.30 0.2M
2023-12-27 64.50 64.80 62.10 64.20 0.3M
2023-12-22 62.10 64.80 62.10 64.40 0.2M
2023-12-21 62.90 64.80 62.50 63.90 0.6M
2023-12-20 64.00 64.80 61.60 63.40 0.8M
2023-12-19 64.00 64.00 61.30 63.10 0.3M
2023-12-18 61.80 63.90 61.40 61.70 0.5M
2023-12-15 63.70 63.90 61.50 61.50 0.7M
2023-12-14 62.90 67.00 61.70 61.90 1.2M
2023-12-13 61.60 62.40 59.40 62.40 0.5M
2023-12-12 63.70 63.90 59.40 59.70 0.6M
2023-12-11 63.60 63.60 60.20 60.70 0.4M
2023-12-08 63.60 63.70 60.40 61.00 0.5M
2023-12-07 61.70 62.00 60.40 61.00 1.7M
2023-12-06 61.80 63.90 60.40 62.00 0.4M
2023-12-05 63.90 63.90 61.50 61.50 0.7M
2023-12-04 63.20 63.20 60.50 61.90 0.3M
2023-12-01 61.00 63.70 60.60 61.00 0.3M
2023-11-30 62.94 64.10 61.10 61.30 1.6M
2023-11-29 62.70 64.00 61.10 64.00 0.8M
2023-11-28 62.23 62.53 60.80 61.50 0.9M
2023-11-27 62.09 62.80 60.90 61.70 0.2M
2023-11-24 61.20 62.90 60.90 62.40 0.3M
2023-11-23 62.45 62.90 59.70 62.00 0.9M
2023-11-22 61.18 63.80 61.10 62.40 0.8M
2023-11-21 64.08 64.70 61.00 61.20 0.8M
2023-11-20 64.40 64.40 62.10 63.20 1.1M
2023-11-17 61.20 65.40 60.00 63.60 1.2M
2023-11-16 62.00 62.70 59.10 59.40 1.2M
2023-11-15 59.74 62.80 59.10 60.80 1.7M
2023-11-14 59.70 62.00 58.60 61.80 0.7M
2023-11-13 60.00 60.40 58.20 59.20 0.6M
2023-11-10 58.00 60.50 57.40 60.50 0.8M
2023-11-09 57.60 58.90 57.20 58.20 0.4M
2023-11-08 58.10 58.80 56.10 57.10 0.2M
2023-11-07 58.40 58.60 57.00 58.00 0.7M
2023-11-06 58.10 59.40 56.10 57.00 0.5M
2023-11-03 59.50 59.50 57.30 58.00 0.5M
2023-11-02 56.40 59.30 55.20 57.00 1.0M
2023-11-01 54.40 56.00 53.90 54.60 0.6M
2023-10-31 55.20 57.60 53.50 54.20 1.4M
2023-10-30 54.90 56.20 52.60 55.40 0.7M
2023-10-27 52.50 55.00 52.50 54.40 0.4M
2023-10-26 52.00 55.00 51.10 53.80 1.1M
2023-10-25 51.90 54.01 50.80 53.30 1.5M
2023-10-24 50.48 53.00 49.70 50.60 0.9M
2023-10-23 50.70 51.80 49.65 50.00 0.4M
2023-10-20 50.60 52.00 49.65 50.70 0.4M
2023-10-19 51.00 52.80 50.60 50.70 0.1M
2023-10-18 51.00 52.80 51.00 51.40 0.4M
2023-10-17 51.30 53.50 50.00 53.50 0.7M
2023-10-16 50.80 52.50 50.80 51.40 0.8M
2023-10-13 51.50 52.50 51.00 51.10 0.7M
2023-10-12 51.26 52.30 51.00 51.50 0.9M
2023-10-11 49.38 52.40 47.62 52.00 0.7M
2023-10-10 48.15 49.95 47.00 49.60 1.1M
2023-10-09 49.00 49.95 47.99 48.10 0.8M
2023-10-06 47.00 48.95 47.00 48.30 1.2M
2023-10-05 49.40 52.40 47.10 47.95 1.1M
2023-10-04 49.50 52.40 49.40 49.40 0.9M
2023-10-03 50.10 52.40 49.45 50.00 1.2M
2023-10-02 50.10 52.40 50.10 50.10 0.9M
2023-09-29 49.40 52.40 49.40 50.20 1.1M
2023-09-28 52.97 53.10 49.45 49.55 1.1M
2023-09-27 55.90 55.90 51.60 51.60 0.5M
2023-09-26 57.40 57.40 53.00 53.00 0.6M
2023-09-25 55.00 57.40 54.70 54.90 0.3M
2023-09-22 55.82 57.40 54.70 54.80 0.6M
2023-09-21 55.84 57.40 54.20 55.70 0.4M
2023-09-20 57.10 57.40 54.20 56.00 0.4M
2023-09-19 55.00 57.50 54.10 54.50 0.4M
2023-09-18 55.00 55.70 54.50 55.00 0.5M
2023-09-15 56.40 57.80 55.10 55.70 1.4M
2023-09-14 57.40 57.70 54.60 55.40 0.7M
2023-09-13 57.44 57.70 55.20 55.70 0.5M
2023-09-12 58.90 58.90 55.20 55.60 0.8M
2023-09-11 59.19 59.19 57.20 57.20 0.6M
2023-09-08 58.50 59.70 57.00 58.00 0.6M
2023-09-07 58.40 58.70 57.00 58.30 0.6M
2023-09-06 58.20 58.40 55.60 57.20 0.8M
2023-09-05 59.50 59.50 55.50 56.60 0.5M
2023-09-04 58.50 59.90 57.50 57.50 0.8M
2023-09-01 58.16 58.60 57.00 57.70 1.2M
2023-08-31 59.50 59.50 56.70 56.70 1.4M
2023-08-30 58.70 59.30 57.03 57.10 0.6M
2023-08-29 57.62 58.81 57.10 57.30 0.7M
2023-08-25 57.48 59.80 57.20 57.20 1.4M
2023-08-24 59.20 59.40 57.20 57.80 0.5M
2023-08-23 57.70 58.88 57.00 57.50 0.7M
2023-08-22 57.90 59.00 57.00 57.50 0.5M
2023-08-21 59.70 59.90 57.00 57.20 0.6M
2023-08-18 60.10 61.80 57.50 58.40 0.9M
2023-08-17 60.10 61.90 60.00 60.10 0.5M
2023-08-16 61.60 62.10 60.10 60.10 0.7M
2023-08-15 65.40 66.20 61.60 61.90 1.4M
2023-08-14 64.39 66.20 63.40 64.40 0.2M
2023-08-11 65.60 68.02 64.00 64.80 1.2M
2023-08-10 65.00 65.84 63.70 64.90 0.7M
2023-08-09 64.00 67.40 61.10 64.50 0.6M
2023-08-08 63.40 64.00 61.10 64.00 0.7M
2023-08-07 63.40 63.60 61.10 63.30 0.4M
2023-08-04 63.31 63.80 61.10 63.40 0.5M
2023-08-03 63.80 63.80 61.50 62.80 0.6M
2023-08-02 63.17 63.40 61.10 62.00 0.5M
2023-08-01 63.39 63.90 62.10 63.80 0.5M
2023-07-31 61.90 64.00 60.30 63.00 0.9M
2023-07-28 61.70 61.70 60.10 61.70 0.6M
2023-07-27 60.35 62.00 60.20 60.80 0.2M
2023-07-26 60.02 60.90 59.00 60.40 0.8M
2023-07-25 60.59 60.59 59.10 60.00 0.4M
2023-07-24 60.00 60.74 58.60 59.20 0.6M
2023-07-21 61.31 61.80 58.90 59.60 0.4M
2023-07-20 60.57 61.90 59.40 60.20 0.8M
2023-07-19 57.00 62.80 57.00 60.00 2.9M
2023-07-18 56.70 56.81 55.20 56.70 1.2M
2023-07-17 55.84 56.70 55.08 55.60 1.1M
2023-07-14 55.08 56.10 53.40 56.10 2.1M
2023-07-13 54.22 56.10 53.80 56.10 3.0M
2023-07-12 54.50 55.40 53.30 54.00 1.7M
2023-07-11 54.74 55.10 53.00 53.20 0.4M
2023-07-10 53.90 54.30 52.63 52.70 0.7M
2023-07-07 54.92 55.40 52.80 52.90 0.4M
2023-07-06 56.90 56.90 53.40 54.10 0.8M
2023-07-05 53.81 57.40 51.90 56.10 1.4M
2023-07-04 50.50 53.80 48.85 53.40 1.2M
2023-07-03 48.80 50.40 48.80 49.70 0.5M
2023-06-30 50.00 50.40 48.90 49.00 0.7M
2023-06-29 49.25 50.20 48.20 48.70 0.4M
2023-06-28 50.40 50.40 48.05 49.50 0.8M
2023-06-27 50.30 50.80 48.05 49.00 0.8M
2023-06-26 48.90 50.30 47.30 49.70 0.7M
2023-06-23 50.00 51.80 47.45 48.00 1.3M
2023-06-22 52.23 52.80 50.10 50.10 0.4M
2023-06-21 52.40 52.40 51.00 51.20 0.6M
2023-06-20 52.25 53.90 52.00 52.60 0.3M
2023-06-19 52.59 54.50 52.10 52.80 0.6M
2023-06-16 54.70 54.70 51.60 52.10 0.7M
2023-06-15 55.60 55.60 51.58 51.90 0.6M
2023-06-14 55.00 56.90 52.20 52.30 0.9M
2023-06-13 58.60 58.90 55.00 55.00 0.7M
2023-06-12 56.80 57.90 56.46 57.20 1.0M
2023-06-09 56.40 57.30 56.33 56.70 1.0M
2023-06-08 56.20 57.13 55.73 56.40 1.0M
2023-06-07 57.50 57.56 56.00 57.30 1.5M
2023-06-06 57.70 57.70 56.00 56.60 1.2M
2023-06-05 56.20 57.22 56.20 56.30 2.4M
2023-06-02 55.10 56.80 55.10 56.20 3.9M
2023-06-01 55.38 55.60 55.20 55.50 1.6M
2023-05-31 55.20 56.00 55.00 55.00 1.6M
2023-05-30 55.20 55.80 54.80 55.50 3.9M
2023-05-26 54.80 54.80 54.00 54.60 0.7M
2023-05-25 55.10 55.10 53.10 54.10 1.1M
2023-05-24 54.90 55.10 54.00 54.20 1.7M
2023-05-23 54.00 55.00 53.60 54.80 1.2M
2023-05-22 54.76 55.00 53.50 54.10 1.0M
2023-05-19 55.70 56.30 53.80 54.20 3.3M
2023-05-18 55.60 55.80 54.39 54.40 3.1M
2023-05-17 55.70 55.80 55.40 55.40 0.7M
2023-05-16 55.40 55.80 55.00 55.60 1.1M
2023-05-15 56.10 56.10 54.70 55.70 2.8M
2023-05-12 55.40 56.20 55.00 55.40 2.6M
2023-05-11 55.06 57.00 54.90 55.70 1.1M
2023-05-10 53.10 55.80 52.50 55.40 13.3M
2023-05-09 48.00 54.60 45.20 53.00 17.8M
2023-05-05 45.15 46.50 45.15 45.85 1.1M
2023-05-04 46.00 48.55 45.10 45.10 2.3M
2023-05-03 47.00 48.00 46.50 46.75 0.6M
2023-05-02 48.60 48.60 46.60 46.95 0.5M
2023-04-28 48.55 49.60 46.85 47.05 0.6M
2023-04-27 47.25 48.10 46.73 47.00 0.4M
2023-04-26 47.95 47.95 46.10 47.50 0.6M
2023-04-25 48.10 49.17 46.28 46.85 0.9M
2023-04-24 49.10 50.50 48.40 48.40 0.9M
2023-04-21 50.30 51.90 49.40 50.00 0.8M
2023-04-20 50.60 52.20 50.50 51.00 0.6M
2023-04-19 51.90 52.90 51.00 51.20 1.1M
2023-04-18 50.40 54.90 50.40 52.00 1.5M
2023-04-17 46.25 48.63 46.25 48.30 0.4M
2023-04-14 47.00 49.25 47.00 47.85 0.3M
2023-04-13 49.25 49.30 47.05 48.15 0.6M
2023-04-12 49.07 49.30 47.05 48.25 0.7M
2023-04-11 49.25 49.25 48.35 49.00 0.4M
2023-04-06 47.95 49.10 46.33 49.10 1.2M
2023-04-05 45.05 48.45 45.05 47.80 1.2M
2023-04-04 44.00 47.95 43.05 46.25 2.6M
2023-04-03 42.55 44.45 42.46 42.70 1.3M
2023-03-31 43.00 44.45 42.25 42.70 0.7M
2023-03-30 44.10 44.50 42.70 42.70 0.4M
2023-03-29 42.50 43.95 42.25 42.25 1.6M
2023-03-28 44.26 46.15 42.40 42.40 0.9M
2023-03-27 42.85 46.15 42.85 43.00 0.6M
2023-03-24 43.70 44.65 42.85 43.00 1.3M
2023-03-23 44.70 47.45 43.50 44.00 1.0M
2023-03-22 45.05 47.65 44.50 44.75 0.7M
2023-03-21 47.65 47.65 45.70 45.80 0.6M
2023-03-20 45.36 47.70 45.15 46.80 1.4M
2023-03-17 46.94 47.70 46.54 47.15 0.8M
2023-03-16 47.00 47.30 45.95 46.15 0.9M
2023-03-15 46.30 47.65 46.30 47.10 0.6M
2023-03-14 46.90 48.95 46.15 46.80 1.3M
2023-03-13 46.65 49.90 46.25 46.25 0.7M
2023-03-10 47.65 49.55 46.30 46.55 3.1M
2023-03-09 50.00 50.50 47.65 47.90 1.7M
2023-03-08 53.50 53.50 50.10 50.30 0.7M
2023-03-07 53.00 53.40 51.20 51.60 0.6M
2023-03-06 52.60 52.60 51.64 52.10 1.4M
2023-03-03 51.70 53.00 50.80 52.40 2.9M
2023-03-02 51.70 52.10 46.83 50.80 2.4M
2023-03-01 52.54 52.70 51.70 51.80 0.6M
2023-02-28 53.00 53.10 52.00 52.80 0.7M
2023-02-27 53.85 54.00 52.80 52.80 0.4M
2023-02-24 54.00 57.10 53.80 53.80 0.4M
2023-02-23 54.00 55.50 54.00 54.60 0.3M
2023-02-22 54.00 55.40 54.00 54.60 0.7M
2023-02-21 56.16 56.60 55.05 55.80 0.3M
2023-02-20 56.50 57.16 55.90 56.60 0.5M
2023-02-17 55.40 57.50 54.73 56.90 0.3M
2023-02-16 56.23 56.23 53.10 55.60 0.4M
2023-02-15 56.10 56.10 54.00 54.00 0.5M
2023-02-14 54.80 56.05 53.62 55.00 0.7M
2023-02-13 54.00 55.20 52.70 54.90 0.8M
2023-02-10 51.50 55.50 51.50 54.30 0.8M
2023-02-09 52.00 52.90 52.00 52.30 1.3M
2023-02-08 50.70 53.00 50.41 52.90 1.5M
2023-02-07 50.70 51.00 49.81 50.70 1.1M
2023-02-06 52.14 52.60 50.36 51.00 0.8M
2023-02-03 51.50 52.90 51.50 52.10 2.1M
2023-02-02 50.20 51.70 50.16 50.80 2.0M
2023-02-01 51.19 51.50 49.80 50.00 1.9M
2023-01-31 51.00 51.80 49.70 49.85 0.8M
2023-01-30 50.50 51.00 49.60 51.00 1.2M
2023-01-27 49.40 50.30 48.45 50.30 1.0M
2023-01-26 49.22 49.98 48.50 49.10 1.8M
2023-01-25 52.40 52.70 49.35 49.80 1.2M
2023-01-24 52.80 52.80 51.40 51.40 0.8M
2023-01-23 53.40 53.40 51.70 52.10 0.9M
2023-01-20 52.60 53.90 52.40 53.00 0.8M
2023-01-19 54.40 56.70 52.10 52.10 1.6M
2023-01-18 55.13 57.90 54.70 54.70 1.3M
2023-01-17 57.30 58.50 56.00 56.70 1.6M
2023-01-16 59.60 60.60 57.10 57.70 1.0M
2023-01-13 61.80 61.90 59.10 59.40 1.1M
2023-01-12 61.10 61.10 59.60 60.00 1.0M
2023-01-11 60.40 60.60 59.50 60.20 0.8M
2023-01-10 60.60 61.10 59.57 59.80 0.8M
2023-01-09 60.10 63.40 59.70 59.70 0.9M
2023-01-06 61.07 63.50 60.40 60.40 0.4M
2023-01-05 60.10 61.70 60.10 60.60 0.8M
2023-01-04 63.25 63.50 60.50 60.80 0.8M
2023-01-03 64.00 64.00 61.00 62.50 0.5M