Responsible Housing REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.900	3.100	2.800	3.000	3.000	6,245,097
2026-02-05	2.900	3.000	2.800	2.900	2.900	3,390,147
2026-02-04	2.650	2.900	2.625	2.900	2.900	4,467,745
2026-02-03	2.500	2.692	2.500	2.650	2.650	3,339,185
2026-02-02	2.550	2.600	2.400	2.500	2.500	1,349,104
2026-01-30	2.700	2.700	2.500	2.550	2.550	2,966,957
2026-01-29	2.650	2.880	2.600	2.800	2.800	4,440,577
2026-01-28	2.740	2.740	2.300	2.300	2.300	3,992,191
2026-01-27	2.450	2.580	2.220	2.450	2.450	1,160,491
2026-01-26	2.500	2.580	2.320	2.450	2.450	664,456
2026-01-23	2.350	2.600	2.340	2.500	2.500	1,314,779
2026-01-22	2.450	2.480	2.230	2.350	2.350	723,971
2026-01-21	2.450	2.480	2.320	2.450	2.450	1,023,763
2026-01-20	2.200	2.500	2.075	2.450	2.450	1,408,392
2026-01-19	2.050	2.400	1.850	2.200	2.200	2,644,510
2026-01-16	2.150	2.150	1.900	2.050	2.050	1,670,687
2026-01-15	2.250	2.250	2.000	2.250	2.250	365,047
2026-01-14	2.250	2.250	1.800	2.250	2.250	1,372,726
2026-01-13	2.350	2.350	2.075	2.250	2.250	1,158,547
2026-01-12	2.300	2.422	2.225	2.350	2.350	1,307,116
2026-01-09	1.950	2.475	1.720	2.300	2.300	1,383,160
2026-01-08	2.010	2.010	1.580	1.950	1.950	1,224,275
2026-01-07	2.550	2.750	2.300	2.350	2.350	3,730,281
2026-01-06	2.040	2.586	2.040	2.550	2.550	6,169,484
2026-01-05	1.675	2.145	1.575	2.000	2.000	4,748,972
2026-01-02	1.675	1.675	1.550	1.675	1.675	1,273,520
2025-12-31	1.450	1.675	1.420	1.675	1.675	1,132,548
2025-12-30	1.425	1.464	1.350	1.450	1.450	826,643
2025-12-29	1.350	1.384	1.300	1.375	1.375	1,360,607
2025-12-24	1.275	1.350	1.250	1.350	1.350	440,696
2025-12-23	1.275	1.285	1.250	1.275	1.275	587,015
2025-12-22	1.200	1.300	1.200	1.275	1.275	3,971,271
2025-12-19	1.150	1.220	1.150	1.200	1.200	2,110,000
2025-12-18	1.150	1.180	1.150	1.150	1.150	203,967
2025-12-17	1.100	1.100	1.050	1.100	1.100	210,095
2025-12-16	1.100	1.100	1.100	1.100	1.100	1,350,000
2025-12-15	1.200	1.200	1.100	1.200	1.200	66,797
2025-12-12	1.200	1.200	1.200	1.200	1.200	0
2025-12-11	1.200	1.200	1.124	1.200	1.200	8,452
2025-12-10	1.200	1.200	1.100	1.200	1.200	82,008
2025-12-09	1.200	1.200	1.000	1.200	1.200	1,615,132
2025-12-08	1.200	1.200	1.124	1.200	1.200	12,282
2025-12-05	1.200	1.200	1.120	1.200	1.200	46,024
2025-12-04	1.200	1.200	1.200	1.200	1.200	0
2025-12-03	1.200	1.200	1.200	1.200	1.200	0
2025-12-02	1.200	1.200	1.124	1.200	1.200	16,948
2025-12-01	1.200	1.200	1.124	1.200	1.200	25,981
2025-11-28	1.200	1.200	1.115	1.200	1.200	21,388
2025-11-27	1.200	1.200	1.124	1.200	1.200	9,252
2025-11-26	1.200	1.200	1.115	1.200	1.200	36,217
2025-11-25	1.200	1.200	1.124	1.200	1.200	13,614
2025-11-24	1.200	1.200	1.115	1.200	1.200	27,565
2025-11-21	1.200	1.200	1.115	1.200	1.200	39,524
2025-11-20	1.200	1.200	1.200	1.200	1.200	0
2025-11-19	1.200	1.200	1.115	1.200	1.200	36,894
2025-11-18	1.200	1.200	1.126	1.200	1.200	37,714
2025-11-17	1.200	1.200	1.115	1.200	1.200	261,941
2025-11-14	1.200	1.200	1.126	1.200	1.200	5,598
2025-11-13	1.200	1.200	1.115	1.200	1.200	109,324
2025-11-12	1.200	1.200	1.115	1.200	1.200	54,557

← NewerPage 4 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.