TipRanks
Irish Residential Properties REIT PLC (GB:0QT8)
LSE:0QT8
UK Market
0QT8
Irish Residential Properties REIT
RESEARCH TOOLSreports

Irish Residential Properties REIT (0QT8) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2026
1.29
1.29
1.29
1.29
1.29
+0.23%
16,922
0.11
Oct 08, 2026
1.30
1.30
1.29
1.29
1.29
-0.84%
138,919
0.90
Oct 07, 2026
1.29
1.30
1.30
1.30
1.30
+0.31%
260,579
1.73
Oct 06, 2026
1.30
1.30
1.30
1.30
1.30
+0.62%
2,506
0.02
Oct 05, 2026
1.28
1.29
1.29
1.29
1.29
+0.78%
14,690
0.10
Oct 02, 2026
1.29
1.29
1.28
1.28
1.28
-0.47%
81,736
0.53
Oct 01, 2026
1.30
1.30
1.28
1.29
1.29
-1.53%
42,242
0.28
Sep 30, 2026
1.30
1.31
1.30
1.31
1.31
+0.46%
43,673
0.29
Sep 29, 2026
1.29
1.31
1.30
1.30
1.30
+2.36%
15,252
0.10
Sep 28, 2026
1.31
1.31
1.27
1.27
1.27
+19.81%
172,976
1.15
Sep 25, 2026
1.07
1.07
1.06
1.06
1.06
-0.93%
2,098
0.01
Sep 24, 2026
1.08
1.07
1.07
1.07
1.07
-2.73%
716
<0.01
Sep 23, 2026
1.10
1.10
1.10
1.10
1.10
0.00%
0
0.00
Sep 22, 2026
1.10
1.11
1.10
1.10
1.10
+1.10%
441,825
3.02
Sep 21, 2026
1.08
1.09
1.09
1.09
1.09
+1.49%
9,128
0.06
Sep 18, 2026
1.09
1.08
1.07
1.07
1.07
-0.83%
238
<0.01
Sep 17, 2026
1.09
1.08
1.08
1.08
1.08
+0.28%
1,279,201
9.66
Sep 16, 2026
1.07
1.08
1.06
1.08
1.08
+1.13%
12,846
0.10
Sep 15, 2026
1.06
1.07
1.06
1.07
1.07
0.00%
7,405
0.06
Sep 14, 2026
1.07
1.08
1.07
1.07
1.07
-0.56%
47,081
0.35
Sep 11, 2026
1.08
1.07
1.07
1.07
1.07
+0.56%
2,063
0.02
Sep 10, 2026
1.07
1.07
1.07
1.07
1.07
-0.84%
13,561
0.10
Sep 09, 2026
1.08
1.08
1.08
1.08
1.08
-0.28%
9
<0.01
Sep 08, 2026
1.09
1.08
1.07
1.08
1.08
-0.65%
17,438
0.12
Sep 07, 2026
1.08
1.09
1.08
1.09
1.09
+0.28%
7,819
0.05
Sep 04, 2026
1.08
1.09
1.08
1.08
1.08
+0.56%
26,296
0.17
Sep 03, 2026
1.08
1.08
1.08
1.08
1.08
-0.55%
11,211
0.07
Sep 02, 2026
1.08
1.08
1.08
1.08
1.08
0.00%
5,016
0.03
Sep 01, 2026
1.09
1.08
1.08
1.08
1.08
-0.18%
47,374
0.29
Aug 31, 2026
1.09
1.09
1.08
1.08
1.08
+0.56%
11,860
0.07
Aug 28, 2026
1.09
1.08
1.08
1.08
1.08
0.00%
9,796
0.06
Aug 27, 2026
1.10
1.08
1.08
1.08
1.08
-0.28%
3,592
0.02
Aug 26, 2026
1.12
1.11
1.11
1.11
1.08
-1.01%
1,932
0.01
Aug 25, 2026
1.12
1.12
1.12
1.12
1.09
-0.82%
14,187
0.09
Aug 24, 2026
1.13
1.13
1.11
1.13
1.10
+1.57%
4,080
0.02
Aug 21, 2026
1.11
1.11
1.11
1.11
1.08
+1.12%
20,548
0.12
Aug 20, 2026
1.09
1.10
1.09
1.10
1.07
+0.47%
9,683
0.06
Aug 19, 2026
1.08
1.09
1.08
1.09
1.07
+0.38%
6,597
0.04
Aug 18, 2026
1.10
1.10
1.09
1.09
1.06
-0.56%
1,274
<0.01
Aug 17, 2026
1.11
1.11
1.09
1.09
1.07
-1.20%
13,403
0.08
Aug 14, 2026
1.13
1.13
1.11
1.11
1.08
+0.84%
35,137
0.21
Aug 13, 2026
1.09
1.10
1.10
1.10
1.07
0.00%
5,368
0.03
Aug 12, 2026
1.09
1.10
1.09
1.10
1.07
+0.75%
8,009
0.05
Aug 11, 2026
1.09
1.09
1.08
1.09
1.07
-0.93%
155,496
0.94
Aug 10, 2026
1.10
1.10
1.10
1.10
1.08
0.00%
0
0.00
Aug 07, 2026
1.10
1.12
1.10
1.10
1.08
+1.32%
4,256,126
43.09
Aug 06, 2026
1.10
1.10
1.09
1.09
1.06
-0.38%
2,653
0.03
Aug 05, 2026
1.10
1.10
1.09
1.09
1.07
0.00%
43,733
0.44
Aug 04, 2026
1.09
1.09
1.09
1.09
1.07
-0.47%
441
<0.01
Aug 03, 2026
1.09
1.10
1.09
1.10
1.07
+1.04%
12,035
0.12
Rows:
50