Home Reit (HOME) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Home Reit

Date Open High Low Close* Volume
22/05/2026 9.90p 11.00p 9.10p 9.35p 679377
21/05/2026 9.20p 10.80p 9.20p 9.50p 19405056
20/05/2026 9.40p 10.46p 9.20p 9.25p 254073
19/05/2026 9.75p 9.85p 9.20p 9.65p 197509
18/05/2026 9.10p 10.60p 9.10p 9.85p 552835
15/05/2026 9.00p 10.90p 9.00p 10.10p 823218
14/05/2026 9.55p 10.55p 9.50p 9.70p 741249
13/05/2026 9.80p 10.00p 9.20p 9.20p 4637087
12/05/2026 9.50p 10.00p 9.44p 9.90p 17412266
11/05/2026 9.85p 10.66p 9.00p 9.50p 3558041
08/05/2026 9.50p 10.40p 8.90p 9.50p 1256445
07/05/2026 8.70p 10.00p 8.00p 8.60p 3555005
06/05/2026 8.35p 9.10p 8.05p 8.80p 1462278
05/05/2026 9.90p 10.20p 8.40p 8.40p 5052122
01/05/2026 10.20p 10.20p 9.00p 9.65p 4533832
30/04/2026 9.30p 9.90p 8.50p 9.90p 7323527
29/04/2026 7.50p 11.00p 7.50p 10.30p 25205164
23/09/2025 38.05p 38.05p 38.05p 38.05p 0
22/09/2025 38.05p 38.05p 38.05p 38.05p 0
19/09/2025 38.05p 38.05p 38.05p 38.05p 0
18/09/2025 38.05p 38.05p 38.05p 38.05p 0
17/09/2025 38.05p 38.05p 38.05p 38.05p 0
16/09/2025 38.05p 38.05p 38.05p 38.05p 0
15/09/2025 38.05p 38.05p 38.05p 38.05p 0
12/09/2025 38.05p 38.05p 38.05p 38.05p 0
11/09/2025 38.05p 38.05p 38.05p 38.05p 0
10/09/2025 38.05p 38.05p 38.05p 38.05p 0
09/09/2025 38.05p 38.05p 38.05p 38.05p 0
08/09/2025 38.05p 38.05p 38.05p 38.05p 0
05/09/2025 38.05p 38.05p 38.05p 38.05p 0
04/09/2025 38.05p 38.05p 38.05p 38.05p 0
03/09/2025 38.05p 38.05p 38.05p 38.05p 0
02/09/2025 38.05p 38.05p 38.05p 38.05p 0
01/09/2025 38.05p 38.05p 38.05p 38.05p 0
29/08/2025 38.05p 38.05p 38.05p 38.05p 0
05/08/2024 38.05p 38.05p 38.05p 38.05p 0
02/08/2024 38.05p 38.05p 38.05p 38.05p 0
01/08/2024 38.05p 38.05p 38.05p 38.05p 0
31/07/2024 38.05p 38.05p 38.05p 38.05p 0
30/07/2024 38.05p 38.05p 38.05p 38.05p 0
29/07/2024 38.05p 38.05p 38.05p 38.05p 0
25/07/2024 38.05p 38.05p 38.05p 38.05p 0
24/07/2024 38.05p 38.05p 38.05p 38.05p 0
23/07/2024 38.05p 38.05p 38.05p 38.05p 0
22/07/2024 38.05p 38.05p 38.05p 38.05p 0
19/07/2024 38.05p 38.05p 38.05p 38.05p 0
18/07/2024 38.05p 38.05p 38.05p 38.05p 0
17/07/2024 38.05p 38.05p 38.05p 38.05p 0
16/07/2024 38.05p 38.05p 38.05p 38.05p 0
15/07/2024 38.05p 38.05p 38.05p 38.05p 0
12/07/2024 38.05p 38.05p 38.05p 38.05p 0
11/07/2024 38.05p 38.05p 38.05p 38.05p 0
10/07/2024 38.05p 38.05p 38.05p 38.05p 0
09/07/2024 38.05p 38.05p 38.05p 38.05p 0
08/07/2024 38.05p 38.05p 38.05p 38.05p 0
05/07/2024 38.05p 38.05p 38.05p 38.05p 0
04/07/2024 38.05p 38.05p 38.05p 38.05p 0
03/07/2024 38.05p 38.05p 38.05p 38.05p 0
02/07/2024 38.05p 38.05p 38.05p 38.05p 0
01/07/2024 38.05p 38.05p 38.05p 38.05p 0
28/06/2024 38.05p 38.05p 38.05p 38.05p 0
27/06/2024 38.05p 38.05p 38.05p 38.05p 0
26/06/2024 38.05p 38.05p 38.05p 38.05p 0
25/06/2024 38.05p 38.05p 38.05p 38.05p 0
24/06/2024 38.05p 38.05p 38.05p 38.05p 0
21/06/2024 38.05p 38.05p 38.05p 38.05p 0
20/06/2024 38.05p 38.05p 38.05p 38.05p 0
19/06/2024 38.05p 38.05p 38.05p 38.05p 0
18/06/2024 38.05p 38.05p 38.05p 38.05p 0
17/06/2024 38.05p 38.05p 38.05p 38.05p 0
14/06/2024 38.05p 38.05p 38.05p 38.05p 0
13/06/2024 38.05p 38.05p 38.05p 38.05p 0
12/06/2024 38.05p 38.05p 38.05p 38.05p 0
11/06/2024 38.05p 38.05p 38.05p 38.05p 0
10/06/2024 38.05p 38.05p 38.05p 38.05p 0
07/06/2024 38.05p 38.05p 38.05p 38.05p 0
06/06/2024 38.05p 38.05p 38.05p 38.05p 0
05/06/2024 38.05p 38.05p 38.05p 38.05p 0
04/06/2024 38.05p 38.05p 38.05p 38.05p 0
03/06/2024 38.05p 38.05p 38.05p 38.05p 0
31/05/2024 38.05p 38.05p 38.05p 38.05p 0
30/05/2024 38.05p 38.05p 38.05p 38.05p 0
29/05/2024 38.05p 38.05p 38.05p 38.05p 0
28/05/2024 38.05p 38.05p 38.05p 38.05p 0
24/05/2024 38.05p 38.05p 38.05p 38.05p 0
23/05/2024 38.05p 38.05p 38.05p 38.05p 0
22/05/2024 38.05p 38.05p 38.05p 38.05p 0
21/05/2024 38.05p 38.05p 38.05p 38.05p 0
20/05/2024 38.05p 38.05p 38.05p 38.05p 0
17/05/2024 38.05p 38.05p 38.05p 38.05p 0
16/05/2024 38.05p 38.05p 38.05p 38.05p 0
15/05/2024 38.05p 38.05p 38.05p 38.05p 0
14/05/2024 38.05p 38.05p 38.05p 38.05p 0
13/05/2024 38.05p 38.05p 38.05p 38.05p 0
10/05/2024 38.05p 38.05p 38.05p 38.05p 0
09/05/2024 38.05p 38.05p 38.05p 38.05p 0
08/05/2024 38.05p 38.05p 38.05p 38.05p 0
07/05/2024 38.05p 38.05p 38.05p 38.05p 0
03/05/2024 38.05p 38.05p 38.05p 38.05p 0
02/05/2024 38.05p 38.05p 38.05p 38.05p 0
01/05/2024 38.05p 38.05p 38.05p 38.05p 0
30/04/2024 38.05p 38.05p 38.05p 38.05p 0
29/04/2024 38.05p 38.05p 38.05p 38.05p 0
26/04/2024 38.05p 38.05p 38.05p 38.05p 0
25/04/2024 38.05p 38.05p 38.05p 38.05p 0
24/04/2024 38.05p 38.05p 38.05p 38.05p 0
23/04/2024 38.05p 38.05p 38.05p 38.05p 0
22/04/2024 38.05p 38.05p 38.05p 38.05p 0
19/04/2024 38.05p 38.05p 38.05p 38.05p 0
18/04/2024 38.05p 38.05p 38.05p 38.05p 0
17/04/2024 38.05p 38.05p 38.05p 38.05p 0
16/04/2024 38.05p 38.05p 38.05p 38.05p 0
15/04/2024 38.05p 38.05p 38.05p 38.05p 0
12/04/2024 38.05p 38.05p 38.05p 38.05p 0
11/04/2024 38.05p 38.05p 38.05p 38.05p 0
10/04/2024 38.05p 38.05p 38.05p 38.05p 0
09/04/2024 38.05p 38.05p 38.05p 38.05p 0
08/04/2024 38.05p 38.05p 38.05p 38.05p 0
05/04/2024 38.05p 38.05p 38.05p 38.05p 0
04/04/2024 38.05p 38.05p 38.05p 38.05p 0
03/04/2024 38.05p 38.05p 38.05p 38.05p 0
02/04/2024 38.05p 38.05p 38.05p 38.05p 0
28/03/2024 38.05p 38.05p 38.05p 38.05p 0
27/03/2024 38.05p 38.05p 38.05p 38.05p 0
26/03/2024 38.05p 38.05p 38.05p 38.05p 0
25/03/2024 38.05p 38.05p 38.05p 38.05p 0
22/03/2024 38.05p 38.05p 38.05p 38.05p 0
21/03/2024 38.05p 38.05p 38.05p 38.05p 0
20/03/2024 38.05p 38.05p 38.05p 38.05p 0
19/03/2024 38.05p 38.05p 38.05p 38.05p 0
18/03/2024 38.05p 38.05p 38.05p 38.05p 0
15/03/2024 38.05p 38.05p 38.05p 38.05p 0
14/03/2024 38.05p 38.05p 38.05p 38.05p 0
13/03/2024 38.05p 38.05p 38.05p 38.05p 0
12/03/2024 38.05p 38.05p 38.05p 38.05p 0
11/03/2024 38.05p 38.05p 38.05p 38.05p 0
08/03/2024 38.05p 38.05p 38.05p 38.05p 0
07/03/2024 38.05p 38.05p 38.05p 38.05p 0
05/03/2024 38.05p 38.05p 38.05p 38.05p 0
04/03/2024 38.05p 38.05p 38.05p 38.05p 0
01/03/2024 38.05p 38.05p 38.05p 38.05p 0
29/02/2024 38.05p 38.05p 38.05p 38.05p 0
28/02/2024 38.05p 38.05p 38.05p 38.05p 0
27/02/2024 38.05p 38.05p 38.05p 38.05p 0
26/02/2024 38.05p 38.05p 38.05p 38.05p 0
23/02/2024 38.05p 38.05p 38.05p 38.05p 0
22/02/2024 38.05p 38.05p 38.05p 38.05p 0
21/02/2024 38.05p 38.05p 38.05p 38.05p 0
20/02/2024 38.05p 38.05p 38.05p 38.05p 0
19/02/2024 38.05p 38.05p 38.05p 38.05p 0
16/02/2024 38.05p 38.05p 38.05p 38.05p 0
15/02/2024 38.05p 38.05p 38.05p 38.05p 0
14/02/2024 38.05p 38.05p 38.05p 38.05p 0
13/02/2024 38.05p 38.05p 38.05p 38.05p 0
12/02/2024 38.05p 38.05p 38.05p 38.05p 0
09/02/2024 38.05p 38.05p 38.05p 38.05p 0
08/02/2024 38.05p 38.05p 38.05p 38.05p 0
07/02/2024 38.05p 38.05p 38.05p 38.05p 0
06/02/2024 38.05p 38.05p 38.05p 38.05p 0
05/02/2024 38.05p 38.05p 38.05p 38.05p 0
02/02/2024 38.05p 38.05p 38.05p 38.05p 0
01/02/2024 38.05p 38.05p 38.05p 38.05p 0
31/01/2024 38.05p 38.05p 38.05p 38.05p 0
30/01/2024 38.05p 38.05p 38.05p 38.05p 0
29/01/2024 38.05p 38.05p 38.05p 38.05p 0
26/01/2024 38.05p 38.05p 38.05p 38.05p 0
25/01/2024 38.05p 38.05p 38.05p 38.05p 0
24/01/2024 38.05p 38.05p 38.05p 38.05p 0
23/01/2024 38.05p 38.05p 38.05p 38.05p 0
22/01/2024 38.05p 38.05p 38.05p 38.05p 0
19/01/2024 38.05p 38.05p 38.05p 38.05p 0
18/01/2024 38.05p 38.05p 38.05p 38.05p 0
17/01/2024 38.05p 38.05p 38.05p 38.05p 0
16/01/2024 38.05p 38.05p 38.05p 38.05p 0
15/01/2024 38.05p 38.05p 38.05p 38.05p 0
12/01/2024 38.05p 38.05p 38.05p 38.05p 0
11/01/2024 38.05p 38.05p 38.05p 38.05p 0
09/01/2024 38.45p 38.05p 38.05p 38.05p 0
08/01/2024 38.45p 38.05p 38.05p 38.05p 0
05/01/2024 38.45p 38.05p 38.05p 38.05p 0
04/01/2024 38.45p 38.05p 38.05p 38.05p 0
03/01/2024 38.45p 38.05p 38.05p 38.05p 0
02/01/2024 38.45p 38.05p 38.05p 38.05p 0
29/12/2023 38.45p 38.05p 38.05p 38.05p 0
28/12/2023 38.45p 38.05p 38.05p 38.05p 0
27/12/2023 38.45p 38.05p 38.05p 38.05p 0
22/12/2023 38.45p 38.05p 38.05p 38.05p 0
21/12/2023 38.45p 38.05p 38.05p 38.05p 0
20/12/2023 38.45p 38.05p 38.05p 38.05p 0
19/12/2023 38.45p 38.05p 38.05p 38.05p 0
18/12/2023 38.45p 38.05p 38.05p 38.05p 0
15/12/2023 38.45p 38.05p 38.05p 38.05p 0
14/12/2023 38.45p 38.05p 38.05p 38.05p 0
13/12/2023 38.45p 38.05p 38.05p 38.05p 0
12/12/2023 38.45p 38.05p 38.05p 38.05p 0
11/12/2023 38.45p 38.05p 38.05p 38.05p 0
08/12/2023 38.45p 38.05p 38.05p 38.05p 0
07/12/2023 38.45p 38.05p 38.05p 38.05p 0
06/12/2023 38.45p 38.05p 38.05p 38.05p 0
05/12/2023 38.45p 38.05p 38.05p 38.05p 0

*Close Price adjusted for both dividends and splits