Want to see GB:LIVE full AI Analyst Report?
Triple Point Social Housing REIT PLC (LIVE) Historical Prices
62 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 71.70 | 73.50 | 71.20 | 71.50 | 71.50 | -0.28% | 807,732 | 0.95 |
| Nov 02, 2026 | 72.00 | 73.90 | 71.70 | 71.70 | 71.70 | +0.00% | 393,327 | 0.46 |
| Oct 30, 2026 | 71.20 | 74.00 | 71.00 | 71.70 | 71.70 | +0.70% | 1,067,380 | 1.26 |
| Oct 29, 2026 | 71.10 | 74.00 | 70.90 | 71.20 | 71.20 | +0.14% | 783,592 | 0.92 |
| Oct 28, 2026 | 72.00 | 72.00 | 70.60 | 71.10 | 71.10 | +0.00% | 952,593 | 1.13 |
| Oct 27, 2026 | 70.90 | 72.00 | 70.80 | 71.10 | 71.10 | +0.42% | 896,967 | 1.07 |
| Oct 26, 2026 | 71.20 | 71.70 | 70.80 | 70.80 | 70.80 | -0.56% | 584,007 | 0.69 |
| Oct 23, 2026 | 72.50 | 72.50 | 70.80 | 71.20 | 71.20 | +0.28% | 467,354 | 0.55 |
| Oct 22, 2026 | 71.10 | 73.00 | 71.00 | 71.00 | 71.00 | -1.25% | 711,941 | 0.83 |
| Oct 21, 2026 | 71.50 | 72.50 | 70.20 | 71.90 | 71.90 | +0.84% | 1,451,114 | 1.73 |
| Oct 20, 2026 | 71.10 | 72.00 | 69.40 | 71.30 | 71.30 | +1.57% | 1,575,457 | 1.91 |
| Oct 19, 2026 | 70.60 | 72.60 | 69.80 | 70.20 | 70.20 | -1.13% | 2,895,040 | 3.63 |
| Oct 16, 2026 | 72.20 | 72.20 | 70.40 | 71.00 | 71.00 | -0.98% | 1,288,071 | 1.64 |
| Oct 15, 2026 | 70.00 | 72.30 | 70.00 | 71.70 | 71.70 | +1.56% | 1,862,207 | 2.41 |
| Oct 14, 2026 | 71.00 | 71.00 | 69.70 | 70.60 | 70.60 | +0.86% | 1,391,911 | 1.84 |
| Oct 13, 2026 | 70.00 | 71.36 | 69.60 | 70.00 | 70.00 | +0.43% | 2,185,333 | 2.97 |
| Oct 12, 2026 | 70.90 | 72.36 | 69.30 | 69.70 | 69.70 | +0.14% | 1,970,017 | 2.69 |
| Oct 09, 2026 | 69.80 | 69.90 | 69.20 | 69.60 | 69.60 | +0.14% | 1,651,810 | 2.24 |
| Oct 08, 2026 | 69.80 | 71.70 | 69.50 | 69.50 | 69.50 | -1.84% | 1,382,730 | 1.80 |
| Oct 07, 2026 | 70.40 | 72.40 | 69.80 | 70.80 | 70.80 | +0.71% | 375,875 | 0.48 |
| Oct 06, 2026 | 71.10 | 73.30 | 68.70 | 70.30 | 70.30 | -0.99% | 934,074 | 1.21 |
| Oct 05, 2026 | 71.30 | 73.31 | 71.00 | 71.00 | 71.00 | -0.56% | 702,701 | 0.91 |
| Oct 02, 2026 | 71.70 | 74.40 | 71.30 | 71.40 | 71.40 | -0.42% | 687,378 | 0.89 |
| Oct 01, 2026 | 73.20 | 74.50 | 71.70 | 71.70 | 71.70 | -3.11% | 1,072,011 | 1.40 |
| Sep 30, 2026 | 74.20 | 75.50 | 73.10 | 74.00 | 74.00 | +0.54% | 633,259 | 0.80 |
| Sep 29, 2026 | 74.50 | 75.40 | 73.20 | 73.60 | 73.60 | -0.81% | 342,326 | 0.43 |
| Sep 28, 2026 | 73.90 | 75.30 | 73.60 | 74.20 | 74.20 | +0.27% | 769,128 | 0.97 |
| Sep 25, 2026 | 73.40 | 75.10 | 73.40 | 74.00 | 74.00 | +0.82% | 1,554,424 | 2.00 |
| Sep 24, 2026 | 73.60 | 74.90 | 73.00 | 73.40 | 73.40 | -0.48% | 1,041,912 | 1.36 |
| Sep 23, 2026 | 75.20 | 75.80 | 75.20 | 75.20 | 73.75 | -0.13% | 736,443 | 0.96 |
| Sep 22, 2026 | 74.40 | 76.00 | 74.20 | 75.30 | 73.85 | -0.13% | 758,872 | 1.00 |
| Sep 21, 2026 | 74.30 | 76.00 | 72.80 | 75.40 | 73.95 | +3.29% | 1,193,180 | 1.59 |
| Sep 18, 2026 | 74.30 | 76.10 | 73.00 | 73.00 | 71.59 | -2.41% | 2,307,306 | 3.14 |
| Sep 17, 2026 | 74.10 | 76.30 | 73.20 | 74.80 | 73.36 | +0.00% | 385,615 | 0.52 |
| Sep 16, 2026 | 74.60 | 75.50 | 73.60 | 74.80 | 73.36 | +0.54% | 783,920 | 1.04 |
| Sep 15, 2026 | 72.30 | 75.50 | 72.10 | 74.40 | 72.97 | +2.90% | 1,281,795 | 1.69 |
| Sep 14, 2026 | 72.30 | 74.70 | 72.30 | 72.30 | 70.91 | +0.42% | 893,491 | 1.12 |
| Sep 11, 2026 | 73.20 | 74.50 | 72.00 | 72.00 | 70.61 | -2.04% | 338,704 | 0.42 |
| Sep 10, 2026 | 73.30 | 75.00 | 73.20 | 73.50 | 72.09 | +0.14% | 304,506 | 0.38 |
| Sep 09, 2026 | 75.00 | 76.30 | 73.30 | 73.40 | 71.99 | -0.68% | 302,527 | 0.35 |
| Sep 08, 2026 | 73.70 | 76.20 | 73.20 | 73.90 | 72.48 | +0.00% | 494,211 | 0.57 |
| Sep 07, 2026 | 76.00 | 76.00 | 73.70 | 73.90 | 72.48 | +0.14% | 483,866 | 0.56 |
| Sep 04, 2026 | 76.80 | 76.80 | 73.70 | 73.80 | 72.38 | -0.40% | 492,612 | 0.56 |
| Sep 03, 2026 | 74.50 | 77.00 | 74.10 | 74.10 | 72.67 | -0.67% | 600,270 | 0.68 |
| Sep 02, 2026 | 76.00 | 76.00 | 74.50 | 74.60 | 73.16 | -0.93% | 288,179 | 0.33 |
| Sep 01, 2026 | 77.00 | 77.00 | 74.20 | 75.30 | 73.85 | -1.31% | 468,096 | 0.53 |
| Aug 31, 2026 | 76.30 | 77.00 | 75.00 | 76.30 | 74.83 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 75.10 | 77.00 | 75.00 | 76.30 | 74.83 | +1.73% | 875,046 | 0.97 |
| Aug 27, 2026 | 76.00 | 76.60 | 75.00 | 75.00 | 73.56 | -2.34% | 412,653 | 0.45 |
| Aug 26, 2026 | 76.70 | 77.00 | 75.20 | 76.80 | 75.32 | +0.39% | 320,471 | 0.35 |
