Responsible Housing REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.750	1.850	1.700	1.800	1.800	1,886,939
2026-05-05	1.700	1.875	1.500	1.750	1.750	1,933,927
2026-05-01	1.748	1.748	1.504	1.700	1.700	261,558
2026-04-30	1.350	1.780	1.200	1.750	1.750	3,030,219
2026-04-29	1.350	1.350	1.200	1.350	1.350	191,476
2026-04-28	1.400	1.400	1.200	1.350	1.350	1,344,623
2026-04-27	1.450	1.450	1.320	1.450	1.450	639,677
2026-04-24	1.500	1.500	1.400	1.500	1.500	170,529
2026-04-23	1.525	1.600	1.400	1.500	1.500	305,454
2026-04-22	1.575	1.690	1.400	1.525	1.525	305,846
2026-04-21	1.575	1.700	1.450	1.575	1.575	1,813,545
2026-04-20	1.475	1.575	1.450	1.575	1.575	1,421,571
2026-04-17	1.538	1.538	1.450	1.475	1.475	268,495
2026-04-16	1.600	1.620	1.460	1.575	1.575	171,976
2026-04-15	1.600	1.700	1.500	1.600	1.600	2,543,020
2026-04-14	1.600	1.600	1.500	1.600	1.600	251,254
2026-04-13	1.450	1.640	1.430	1.575	1.575	406,503
2026-04-10	1.720	1.720	1.400	1.450	1.450	3,758,578
2026-04-09	1.770	1.770	1.660	1.725	1.725	482,831
2026-04-08	1.800	1.973	1.700	1.800	1.800	1,890,642
2026-04-07	1.990	1.990	1.700	1.750	1.750	1,713,872
2026-04-02	2.000	2.000	1.910	2.000	2.000	1,156,786
2026-04-01	1.950	2.084	1.900	2.025	2.025	2,416,753
2026-03-31	1.875	1.975	1.800	1.950	1.950	764,465
2026-03-30	1.750	1.900	1.750	1.875	1.875	1,964,333
2026-03-27	1.750	1.850	1.620	1.750	1.750	903,875
2026-03-26	1.750	1.850	1.600	1.750	1.750	1,189,141
2026-03-25	1.750	1.750	1.630	1.750	1.750	417,007
2026-03-24	1.750	1.750	1.625	1.750	1.750	1,574,044
2026-03-23	1.650	1.750	1.600	1.750	1.750	1,382,700
2026-03-20	1.800	1.850	1.637	1.650	1.650	619,650
2026-03-19	1.775	1.800	1.700	1.750	1.750	710,344
2026-03-18	1.700	1.800	1.600	1.775	1.775	1,614,989
2026-03-17	1.950	1.970	1.550	1.700	1.700	1,984,951
2026-03-16	2.300	2.400	1.900	1.950	1.950	1,726,903
2026-03-13	2.300	2.300	2.200	2.300	2.300	189,563
2026-03-12	2.300	2.360	2.300	2.300	2.300	603,966
2026-03-11	2.400	2.500	2.300	2.300	2.300	249,264
2026-03-10	2.400	2.400	2.300	2.400	2.400	141,846
2026-03-09	2.400	2.410	2.300	2.400	2.400	178,118
2026-03-06	2.400	2.500	2.300	2.400	2.400	223,813
2026-03-05	2.350	2.480	2.300	2.400	2.400	219,830
2026-03-04	2.350	2.370	2.300	2.350	2.350	290,013
2026-03-03	2.400	2.460	2.250	2.350	2.350	1,090,481
2026-03-02	2.600	2.648	2.300	2.400	2.400	956,903
2026-02-27	2.700	2.798	2.472	2.550	2.550	2,075,067
2026-02-26	2.600	2.770	2.500	2.700	2.700	1,454,686
2026-02-25	2.700	2.770	2.500	2.600	2.600	1,053,767
2026-02-24	2.700	2.780	2.600	2.700	2.700	2,174,059
2026-02-23	2.772	2.772	2.550	2.700	2.700	1,551,635
2026-02-20	2.800	2.834	2.700	2.800	2.800	1,081,287
2026-02-19	2.800	2.845	2.700	2.800	2.800	789,116
2026-02-18	2.700	2.880	2.700	2.800	2.800	3,349,583
2026-02-17	2.600	2.760	2.530	2.700	2.700	1,175,530
2026-02-16	2.800	2.800	2.530	2.600	2.600	1,742,692
2026-02-13	2.850	2.865	2.700	2.850	2.850	1,143,225
2026-02-12	3.000	3.050	2.700	2.850	2.850	1,849,710
2026-02-11	3.150	3.171	2.900	3.000	3.000	2,621,983
2026-02-10	3.200	3.206	3.100	3.150	3.150	3,516,355
2026-02-09	3.000	3.300	2.911	3.200	3.200	4,101,496

← NewerPage 3 of 5 · 260 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.