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 30, 2026
1.28
1.28
1.28
1.28
1.28
0.00%
0
0.00
Oct 29, 2026
1.28
1.28
1.28
1.28
1.28
+0.79%
2,500
0.02
Oct 28, 2026
1.27
1.27
1.27
1.27
1.27
0.00%
0
0.00
Oct 27, 2026
1.27
1.27
1.27
1.27
1.27
0.00%
0
0.00
Oct 26, 2026
1.27
1.27
1.27
1.27
1.27
0.00%
0
0.00
Oct 23, 2026
1.27
1.27
1.27
1.27
1.27
0.00%
0
0.00
Oct 22, 2026
1.28
1.27
1.27
1.27
1.27
0.00%
42,000
0.35
Oct 21, 2026
1.27
1.27
1.27
1.27
1.27
-1.09%
2,007
0.02
Oct 20, 2026
1.29
1.29
1.29
1.29
1.29
0.00%
0
0.00
Oct 19, 2026
1.29
1.29
1.29
1.29
1.29
0.00%
0
0.00
Oct 16, 2026
1.29
1.29
1.29
1.29
1.29
0.00%
0
0.00
Oct 15, 2026
1.29
1.29
1.29
1.29
1.29
0.00%
0
0.00
Oct 14, 2026
1.29
1.29
1.29
1.29
1.29
0.00%
0
0.00
Oct 13, 2026
1.29
1.29
1.29
1.29
1.29
-0.62%
25,383
0.21
Oct 12, 2026
1.29
1.29
1.29
1.29
1.29
0.00%
0
0.00
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
Rows:
50