tiprankstipranks
Irish Residential Properties REIT PLC (GB:0QT8)
LSE:0QT8
UK Market
0QT8
Irish Residential Properties REIT
RESEARCH TOOLSreports

Irish Residential Properties REIT (0QT8) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.03
1.04
1.03
1.04
1.04
+3.18%
78,587
0.31
Apr 07, 2026
1.02
1.02
1.01
1.01
1.01
+0.20%
90,352
0.35
Apr 06, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Apr 03, 2026
1.00
1.00
1.00
1.00
1.00
0.00%
0
0.00
Apr 02, 2026
1.00
1.00
1.00
1.00
1.00
-0.99%
99,852
0.39
Apr 01, 2026
1.03
1.03
1.01
1.01
1.01
-0.10%
71,248
0.28
Mar 31, 2026
1.00
1.02
1.01
1.02
1.02
+1.30%
9,100
0.04
Mar 30, 2026
0.99
1.00
1.00
1.00
1.00
+1.01%
30
<0.01
Mar 27, 2026
1.00
1.00
0.99
0.99
0.99
-1.39%
14,969
0.06
Mar 26, 2026
1.02
1.02
1.01
1.01
1.01
-0.20%
1,188
<0.01
Mar 25, 2026
1.01
1.01
1.01
1.01
1.01
+1.82%
183
<0.01
Mar 24, 2026
0.98
0.99
0.98
0.99
0.99
+1.33%
571
<0.01
Mar 23, 2026
0.98
0.99
0.97
0.98
0.98
+0.21%
40,865
0.16
Mar 20, 2026
0.99
0.99
0.97
0.98
0.98
-1.61%
139,307
0.55
Mar 19, 2026
1.00
1.00
0.99
0.99
0.99
-3.22%
5,257
0.02
Mar 18, 2026
1.01
1.02
1.02
1.02
1.02
+1.79%
2,452
<0.01
Mar 17, 2026
1.02
1.02
1.01
1.01
1.01
-1.57%
6,004,464
38.41
Mar 16, 2026
1.02
1.02
1.02
1.02
1.02
0.00%
0
0.00
Mar 13, 2026
1.01
1.02
1.02
1.02
1.02
+0.59%
5,152
0.03
Mar 12, 2026
1.02
1.02
1.02
1.02
1.02
-2.12%
2,860
0.02
Mar 11, 2026
1.04
1.04
1.04
1.04
1.04
-0.95%
50
<0.01
Mar 10, 2026
1.05
1.05
1.05
1.05
1.05
+1.16%
2,140,000
17.51
Mar 09, 2026
1.04
1.04
1.04
1.04
1.04
-2.81%
695
<0.01
Mar 06, 2026
1.07
1.07
1.06
1.07
1.07
+0.09%
20,706
0.17
Mar 05, 2026
1.06
1.07
1.06
1.07
1.07
+0.28%
5,640
0.05
Mar 04, 2026
1.05
1.07
1.06
1.06
1.06
+0.95%
18,129
0.15
Mar 03, 2026
1.06
1.06
1.05
1.05
1.05
-1.41%
20,773
0.17
Mar 02, 2026
1.07
1.08
1.06
1.07
1.07
-0.56%
87,015
0.72
Feb 27, 2026
1.07
1.07
1.07
1.07
1.07
+0.09%
55,414
0.46
Feb 26, 2026
1.07
1.07
1.07
1.07
1.07
+1.13%
2,420
0.02
Feb 25, 2026
1.08
1.09
1.08
1.09
1.06
-0.38%
49,293
0.41
Feb 24, 2026
1.08
1.09
1.08
1.09
1.06
+0.57%
6,070,670
262.94
Feb 23, 2026
1.09
1.09
1.08
1.08
1.06
-0.47%
15,921
0.70
Feb 20, 2026
1.08
1.09
1.09
1.09
1.06
+0.19%
23,113
1.03
Feb 19, 2026
1.09
1.09
1.09
1.09
1.06
+0.28%
5,054
0.22
Feb 18, 2026
1.09
1.09
1.08
1.08
1.06
-0.84%
4,908
0.21
Feb 17, 2026
1.10
1.11
1.09
1.09
1.07
-1.30%
25,792
1.05
Feb 16, 2026
1.11
1.11
1.11
1.11
1.08
+0.84%
30,225
1.25
Feb 13, 2026
1.09
1.10
1.09
1.10
1.07
+0.56%
2,843
0.10
Feb 12, 2026
1.09
1.10
1.09
1.09
1.07
-0.28%
8,137
0.29
Feb 11, 2026
1.08
1.10
1.08
1.10
1.07
+2.00%
113,736
4.39
Feb 10, 2026
1.08
1.08
1.07
1.07
1.05
0.00%
286,106
13.34
Feb 09, 2026
1.09
1.09
1.07
1.07
1.05
-1.69%
1,501
0.07
Feb 06, 2026
1.09
1.09
1.09
1.09
1.07
+1.23%
1,165
0.05
Feb 05, 2026
1.08
1.08
1.08
1.08
1.05
-1.03%
1,689
0.08
Feb 04, 2026
1.09
1.09
1.09
1.09
1.06
+3.00%
5,018
0.23
Feb 03, 2026
1.05
1.06
1.05
1.06
1.03
+2.18%
116,789
5.73
Feb 02, 2026
1.02
1.04
1.02
1.04
1.01
+2.54%
35,261
1.76
Jan 30, 2026
1.01
1.02
1.00
1.01
0.99
-1.00%
55,998
2.90
Jan 29, 2026
1.00
1.02
1.00
1.02
1.00
+4.73%
121,068
6.95
Rows:
50