Responsible Housing REIT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.400	1.400	1.300	1.400	1.400	276,119
2026-07-29	1.425	1.425	1.300	1.425	1.425	800,005
2026-07-28	1.375	1.458	1.201	1.425	1.425	287,087
2026-07-27	1.375	1.463	1.375	1.375	1.375	50,000
2026-07-24	1.400	1.500	1.250	1.375	1.375	477,900
2026-07-23	1.400	1.400	1.400	1.400	1.400	52,147
2026-07-22	1.400	1.400	1.253	1.400	1.400	52,147
2026-07-21	1.400	1.400	1.250	1.400	1.400	3,803
2026-07-20	1.400	1.400	1.350	1.400	1.400	304
2026-07-17	1.400	1.400	1.250	1.400	1.400	83,614
2026-07-16	1.400	1.400	1.350	1.400	1.400	1,851
2026-07-15	1.400	1.400	1.250	1.400	1.400	511,895
2026-07-14	1.400	1.400	1.400	1.400	1.400	317,507
2026-07-13	1.400	1.500	1.250	1.400	1.400	327,507
2026-07-10	1.325	1.325	1.295	1.325	1.325	200,000
2026-07-09	1.325	1.325	1.250	1.325	1.325	81,038
2026-07-08	1.325	1.325	1.250	1.325	1.325	51,239
2026-07-07	1.325	1.370	1.325	1.325	1.325	3,650
2026-07-06	1.325	1.325	1.250	1.325	1.325	59,000
2026-07-03	1.325	1.325	1.250	1.325	1.325	149,130
2026-07-02	1.375	1.375	1.370	1.375	1.375	5,036
2026-07-01	1.375	1.375	1.260	1.375	1.375	81,211
2026-06-30	1.375	1.440	1.250	1.375	1.375	2,060,648
2026-06-29	1.375	1.500	1.350	1.375	1.375	2,010,268
2026-06-26	1.375	1.500	1.350	1.375	1.375	513,640
2026-06-25	1.375	1.440	1.350	1.375	1.375	21,465
2026-06-24	1.375	1.375	1.330	1.375	1.375	94,458
2026-06-23	1.350	1.500	1.300	1.425	1.425	372,581
2026-06-22	1.300	1.480	1.213	1.350	1.350	403,390
2026-06-19	1.300	1.330	1.300	1.300	1.300	51,265
2026-06-18	1.300	1.330	1.220	1.300	1.300	253,333
2026-06-17	1.300	1.330	1.200	1.300	1.300	396,711
2026-06-16	1.300	1.330	1.242	1.300	1.300	384,616
2026-06-15	1.300	1.340	1.230	1.300	1.300	231,932
2026-06-12	1.500	1.525	1.300	1.300	1.300	448,875
2026-06-11	1.548	1.548	1.500	1.500	1.500	1,802,458
2026-06-10	1.550	1.600	1.501	1.550	1.550	2,251,931
2026-06-09	1.550	1.600	1.550	1.550	1.550	15
2026-06-08	1.700	1.760	1.500	1.550	1.550	455,792
2026-06-05	1.700	1.760	1.700	1.700	1.700	12,841
2026-06-04	1.700	1.775	1.603	1.700	1.700	308,983
2026-06-03	1.650	1.790	1.580	1.700	1.700	1,099,234
2026-06-02	1.350	1.650	1.300	1.650	1.650	2,591,850
2026-06-01	1.350	1.350	1.300	1.350	1.350	426,614
2026-05-29	1.350	1.350	1.300	1.350	1.350	457,232
2026-05-28	1.380	1.380	1.300	1.350	1.350	512,291
2026-05-27	1.400	1.400	1.300	1.400	1.400	52,835
2026-05-26	1.490	1.490	1.300	1.450	1.450	862,019
2026-05-22	1.650	1.700	1.450	1.575	1.575	1,756,581
2026-05-21	1.650	1.650	1.500	1.650	1.650	31,561
2026-05-20	1.650	1.650	1.500	1.650	1.650	154,258
2026-05-19	1.650	1.650	1.503	1.650	1.650	115,161
2026-05-18	1.660	1.660	1.500	1.650	1.650	279,828
2026-05-15	1.700	1.700	1.550	1.700	1.700	65,470
2026-05-14	1.700	1.700	1.550	1.700	1.700	371,121
2026-05-13	1.800	1.890	1.600	1.700	1.700	1,804,737
2026-05-12	1.825	1.872	1.650	1.800	1.800	1,576,360
2026-05-11	1.750	1.875	1.630	1.825	1.825	1,168,276
2026-05-08	1.700	1.825	1.618	1.750	1.750	1,269,490
2026-05-07	1.765	1.765	1.602	1.650	1.650	791,403

← NewerPage 2 of 3 · 127 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.