Responsible Housing REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.000 | 1.050 | 0.925 | 1.000 | 1.000 | 41,620 |
| 2026-10-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300,096 |
| 2026-10-21 | 1.150 | 1.150 | 1.123 | 1.150 | 1.150 | 4,219 |
| 2026-10-20 | 1.150 | 1.150 | 1.000 | 1.150 | 1.150 | 66,771 |
| 2026-10-19 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 483,082 |
| 2026-10-16 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 88,831 |
| 2026-10-15 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 88,831 |
| 2026-10-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 109,791 |
| 2026-10-13 | 1.250 | 1.250 | 1.100 | 1.250 | 1.250 | 109,791 |
| 2026-10-12 | 1.250 | 1.250 | 1.100 | 1.250 | 1.250 | 12,835 |
| 2026-10-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 45,646 |
| 2026-10-08 | 1.250 | 1.250 | 1.100 | 1.250 | 1.250 | 45,646 |
| 2026-10-07 | 1.250 | 1.250 | 1.120 | 1.250 | 1.250 | 638,267 |
| 2026-10-06 | 1.250 | 1.250 | 1.100 | 1.250 | 1.250 | 282,121 |
| 2026-10-05 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 2,794,262 |
| 2026-10-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 35,400 |
| 2026-10-01 | 1.250 | 1.250 | 1.130 | 1.250 | 1.250 | 35,400 |
| 2026-09-30 | 1.250 | 1.270 | 1.130 | 1.250 | 1.250 | 69,986 |
| 2026-09-29 | 1.285 | 1.285 | 1.200 | 1.250 | 1.250 | 409,245 |
| 2026-09-28 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 27,179 |
| 2026-09-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 721,097 |
| 2026-09-24 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 721,097 |
| 2026-09-23 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 125,593 |
| 2026-09-22 | 1.350 | 1.400 | 1.200 | 1.300 | 1.300 | 906,096 |
| 2026-09-21 | 1.350 | 1.350 | 1.205 | 1.350 | 1.350 | 9,291 |
| 2026-09-18 | 1.350 | 1.350 | 1.282 | 1.350 | 1.350 | 207,266 |
| 2026-09-17 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 26,776 |
| 2026-09-16 | 1.350 | 1.350 | 1.203 | 1.350 | 1.350 | 47,303 |
| 2026-09-15 | 1.350 | 1.350 | 1.210 | 1.350 | 1.350 | 48,181 |
| 2026-09-14 | 1.350 | 1.500 | 1.220 | 1.350 | 1.350 | 52,862 |
| 2026-09-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 34,331 |
| 2026-09-10 | 1.350 | 1.350 | 1.220 | 1.350 | 1.350 | 34,331 |
| 2026-09-09 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 157,371 |
| 2026-09-08 | 1.400 | 1.400 | 1.200 | 1.400 | 1.400 | 1,763,199 |
| 2026-09-07 | 1.400 | 1.480 | 1.210 | 1.400 | 1.400 | 69,707 |
| 2026-09-04 | 1.400 | 1.400 | 1.368 | 1.400 | 1.400 | 18,278 |
| 2026-09-03 | 1.400 | 1.490 | 1.375 | 1.400 | 1.400 | 1,921 |
| 2026-09-02 | 1.200 | 1.500 | 1.200 | 1.400 | 1.400 | 6,076,598 |
| 2026-09-01 | 1.050 | 1.073 | 1.000 | 1.050 | 1.050 | 8,854 |
| 2026-08-28 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 2,972,092 |
| 2026-08-27 | 1.135 | 1.135 | 1.000 | 1.050 | 1.050 | 432,086 |
| 2026-08-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-08-25 | 1.150 | 1.150 | 1.031 | 1.150 | 1.150 | 517,895 |
| 2026-08-24 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 214,064 |
| 2026-08-21 | 1.190 | 1.190 | 1.000 | 1.150 | 1.150 | 770,313 |
| 2026-08-20 | 1.200 | 1.300 | 1.025 | 1.200 | 1.200 | 2,051,639 |
| 2026-08-19 | 1.200 | 1.200 | 1.025 | 1.200 | 1.200 | 294,129 |
| 2026-08-18 | 1.250 | 1.250 | 1.100 | 1.250 | 1.250 | 422,772 |
| 2026-08-17 | 1.300 | 1.340 | 1.100 | 1.250 | 1.250 | 663,539 |
| 2026-08-14 | 1.250 | 1.325 | 1.100 | 1.300 | 1.300 | 665,427 |
| 2026-08-13 | 1.250 | 1.370 | 1.100 | 1.250 | 1.250 | 125,761 |
| 2026-08-12 | 1.250 | 1.280 | 1.000 | 1.200 | 1.200 | 1,276,022 |
| 2026-08-11 | 1.287 | 1.287 | 1.200 | 1.250 | 1.250 | 176,686 |
| 2026-08-10 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 892,684 |
| 2026-08-07 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 177,125 |
| 2026-08-06 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 115,004 |
| 2026-08-05 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 5,496 |
| 2026-08-04 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 180,875 |
| 2026-08-03 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 134,585 |
| 2026-07-31 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 29,494 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.