Home Reit (HOME) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/07/2023 38.45p 38.05p 38.05p 38.05p 0
10/07/2023 38.45p 38.05p 38.05p 38.05p 0
07/07/2023 38.45p 38.05p 38.05p 38.05p 0
06/07/2023 38.45p 38.05p 38.05p 38.05p 0
05/07/2023 38.45p 38.05p 38.05p 38.05p 0
04/07/2023 38.45p 38.05p 38.05p 38.05p 0
03/07/2023 38.45p 38.05p 38.05p 38.05p 0
30/06/2023 38.45p 38.05p 38.05p 38.05p 0
29/06/2023 38.45p 38.05p 38.05p 38.05p 0
28/06/2023 38.45p 38.05p 38.05p 38.05p 0
27/06/2023 38.45p 38.05p 38.05p 38.05p 0
26/06/2023 38.45p 38.05p 38.05p 38.05p 0
23/06/2023 38.45p 38.05p 38.05p 38.05p 0
22/06/2023 38.45p 38.05p 38.05p 38.05p 0
21/06/2023 38.45p 38.05p 38.05p 38.05p 0
20/06/2023 38.45p 38.05p 38.05p 38.05p 0
19/06/2023 38.45p 38.05p 38.05p 38.05p 0
16/06/2023 38.45p 38.05p 38.05p 38.05p 0
15/06/2023 38.45p 38.05p 38.05p 38.05p 0
14/06/2023 38.45p 38.05p 38.05p 38.05p 0
13/06/2023 38.45p 38.05p 38.05p 38.05p 0
12/06/2023 38.45p 38.05p 38.05p 38.05p 0
09/06/2023 38.45p 38.05p 38.05p 38.05p 0
08/06/2023 38.45p 38.05p 38.05p 38.05p 0
07/06/2023 38.45p 38.05p 38.05p 38.05p 0
06/06/2023 38.45p 38.05p 38.05p 38.05p 0
05/06/2023 38.45p 38.05p 38.05p 38.05p 0
02/06/2023 38.45p 38.05p 38.05p 38.05p 0
01/06/2023 38.45p 38.05p 38.05p 38.05p 0
31/05/2023 38.45p 38.05p 38.05p 38.05p 0
30/05/2023 38.45p 38.05p 38.05p 38.05p 0
26/05/2023 38.45p 38.05p 38.05p 38.05p 0
25/05/2023 38.45p 38.05p 38.05p 38.05p 0
24/05/2023 38.45p 38.05p 38.05p 38.05p 0
23/05/2023 38.45p 38.05p 38.05p 38.05p 0
22/05/2023 38.45p 38.05p 38.05p 38.05p 0
19/05/2023 38.45p 38.05p 38.05p 38.05p 0
18/05/2023 38.45p 38.05p 38.05p 38.05p 0
17/05/2023 38.45p 38.05p 38.05p 38.05p 0
16/05/2023 38.45p 38.05p 38.05p 38.05p 0
15/05/2023 38.45p 38.05p 38.05p 38.05p 0
12/05/2023 38.45p 38.05p 38.05p 38.05p 0
11/05/2023 38.45p 38.05p 38.05p 38.05p 0
10/05/2023 38.45p 38.05p 38.05p 38.05p 0
09/05/2023 38.45p 38.05p 38.05p 38.05p 0
05/05/2023 38.45p 38.05p 38.05p 38.05p 0
04/05/2023 38.45p 38.05p 38.05p 38.05p 0
03/05/2023 38.45p 38.05p 38.05p 38.05p 0
02/05/2023 38.45p 38.05p 38.05p 38.05p 0
28/04/2023 38.45p 38.05p 38.05p 38.05p 0
27/04/2023 38.45p 38.05p 38.05p 38.05p 0
26/04/2023 38.45p 38.05p 38.05p 38.05p 0
25/04/2023 38.45p 38.05p 38.05p 38.05p 0
24/04/2023 38.45p 38.05p 38.05p 38.05p 0
21/04/2023 38.45p 38.05p 38.05p 38.05p 0
20/04/2023 38.45p 38.05p 38.05p 38.05p 0
19/04/2023 38.45p 38.05p 38.05p 38.05p 0
18/04/2023 38.45p 38.05p 38.05p 38.05p 0
17/04/2023 38.45p 38.05p 38.05p 38.05p 0
14/04/2023 38.45p 38.05p 38.05p 38.05p 0
13/04/2023 38.45p 38.05p 38.05p 38.05p 0
12/04/2023 38.45p 38.05p 38.05p 38.05p 0
11/04/2023 38.45p 38.05p 38.05p 38.05p 0
06/04/2023 38.45p 38.05p 38.05p 38.05p 0
05/04/2023 38.45p 38.05p 38.05p 38.05p 0
04/04/2023 38.45p 38.05p 38.05p 38.05p 0
03/04/2023 38.45p 38.05p 38.05p 38.05p 0
31/03/2023 38.45p 38.05p 38.05p 38.05p 0
30/03/2023 38.45p 38.05p 38.05p 38.05p 0
29/03/2023 38.45p 38.05p 38.05p 38.05p 0
28/03/2023 38.45p 38.05p 38.05p 38.05p 0
27/03/2023 38.45p 38.05p 38.05p 38.05p 0
24/03/2023 38.45p 38.05p 38.05p 38.05p 0
23/03/2023 38.45p 38.05p 38.05p 38.05p 0
22/03/2023 38.45p 38.05p 38.05p 38.05p 0
21/03/2023 38.45p 38.05p 38.05p 38.05p 0
20/03/2023 38.45p 38.05p 38.05p 38.05p 0
17/03/2023 38.45p 38.05p 38.05p 38.05p 0
16/03/2023 38.45p 38.05p 38.05p 38.05p 0
15/03/2023 38.45p 38.05p 38.05p 38.05p 0
14/03/2023 38.45p 38.05p 38.05p 38.05p 0
13/03/2023 38.45p 38.05p 38.05p 38.05p 0
10/03/2023 38.45p 38.05p 38.05p 38.05p 0
09/03/2023 38.45p 38.05p 38.05p 38.05p 0
08/03/2023 38.45p 38.05p 38.05p 38.05p 0
07/03/2023 38.45p 38.05p 38.05p 38.05p 0
06/03/2023 38.45p 38.05p 38.05p 38.05p 0
03/03/2023 38.45p 38.05p 38.05p 38.05p 0
02/03/2023 38.45p 38.05p 38.05p 38.05p 0
01/03/2023 38.45p 38.05p 38.05p 38.05p 0
28/02/2023 38.45p 38.05p 38.05p 38.05p 0
27/02/2023 38.45p 38.05p 38.05p 38.05p 0
24/02/2023 38.45p 38.05p 38.05p 38.05p 0
23/02/2023 38.45p 38.05p 38.05p 38.05p 0
22/02/2023 38.45p 38.05p 38.05p 38.05p 0
21/02/2023 38.45p 38.05p 38.05p 38.05p 0
20/02/2023 38.45p 38.05p 38.05p 38.05p 0
17/02/2023 38.45p 38.05p 38.05p 38.05p 0
16/02/2023 38.45p 38.05p 38.05p 38.05p 0
15/02/2023 38.45p 38.05p 38.05p 38.05p 0
14/02/2023 38.45p 38.05p 38.05p 38.05p 0
13/02/2023 38.45p 38.05p 38.05p 38.05p 0
10/02/2023 38.45p 38.05p 38.05p 38.05p 0
09/02/2023 38.45p 38.05p 38.05p 38.05p 0
08/02/2023 38.45p 38.05p 38.05p 38.05p 0
07/02/2023 38.45p 38.05p 38.05p 38.05p 0
06/02/2023 38.45p 38.05p 38.05p 38.05p 0
03/02/2023 38.45p 38.05p 38.05p 38.05p 0
02/02/2023 38.45p 38.05p 38.05p 38.05p 0
01/02/2023 38.45p 38.05p 38.05p 38.05p 0
31/01/2023 38.45p 38.05p 38.05p 38.05p 0
30/01/2023 38.45p 38.05p 38.05p 38.05p 0
27/01/2023 38.45p 38.05p 38.05p 38.05p 0
26/01/2023 38.45p 38.05p 38.05p 38.05p 0
25/01/2023 38.45p 38.05p 38.05p 38.05p 0
24/01/2023 38.45p 38.05p 38.05p 38.05p 0
23/01/2023 38.45p 38.05p 38.05p 38.05p 0
20/01/2023 38.45p 38.05p 38.05p 38.05p 0
19/01/2023 38.45p 38.05p 38.05p 38.05p 0
18/01/2023 38.45p 38.05p 38.05p 38.05p 0
17/01/2023 38.45p 38.05p 38.05p 38.05p 0
16/01/2023 38.45p 38.05p 38.05p 38.05p 0
13/01/2023 38.45p 38.05p 38.05p 38.05p 0
12/01/2023 38.45p 38.05p 38.05p 38.05p 0
11/01/2023 38.45p 38.05p 38.05p 38.05p 0
10/01/2023 38.45p 38.05p 38.05p 38.05p 0
09/01/2023 38.45p 38.05p 38.05p 38.05p 0
06/01/2023 38.45p 38.05p 38.05p 38.05p 0
05/01/2023 38.45p 38.05p 38.05p 38.05p 0
04/01/2023 38.45p 38.05p 38.05p 38.05p 0
03/01/2023 38.45p 38.05p 38.05p 38.05p 0
30/12/2022 38.45p 39.00p 37.60p 38.05p 622766
29/12/2022 37.60p 38.85p 36.80p 38.75p 1150909
28/12/2022 40.20p 40.60p 37.80p 37.80p 2239091
23/12/2022 37.95p 40.77p 37.74p 39.40p 757842
22/12/2022 39.95p 40.15p 37.10p 37.60p 5210151
21/12/2022 34.90p 40.00p 34.90p 39.25p 6543934
20/12/2022 34.40p 35.00p 34.00p 35.00p 10632995
19/12/2022 35.70p 36.87p 34.95p 35.50p 5242032
16/12/2022 38.50p 39.45p 35.40p 35.90p 42159984
15/12/2022 38.00p 38.54p 37.00p 38.50p 7942075
14/12/2022 38.85p 39.35p 37.30p 37.90p 7097106
13/12/2022 38.40p 41.00p 36.75p 39.15p 17605372
12/12/2022 46.40p 46.90p 38.00p 38.40p 17642424
09/12/2022 47.00p 47.80p 46.00p 46.40p 3021924
08/12/2022 50.00p 51.10p 46.65p 47.00p 5046215
07/12/2022 52.20p 52.20p 50.00p 50.10p 5202636
06/12/2022 50.10p 52.10p 49.05p 51.00p 3464001
05/12/2022 53.00p 54.10p 49.10p 50.10p 3804866
02/12/2022 51.30p 54.00p 49.95p 52.90p 5968660
01/12/2022 52.00p 52.00p 47.88p 51.00p 14858958
30/11/2022 59.90p 61.60p 45.80p 50.60p 25778736
29/11/2022 56.30p 56.60p 54.50p 55.80p 4149251
28/11/2022 57.80p 57.90p 54.30p 55.50p 8304844
25/11/2022 65.70p 65.70p 58.62p 59.70p 6852062
24/11/2022 60.50p 66.00p 60.50p 65.00p 17885184
23/11/2022 77.00p 78.00p 53.30p 62.20p 25555192
22/11/2022 78.50p 78.90p 76.10p 77.40p 2493264
21/11/2022 77.00p 79.40p 75.50p 76.70p 3567120
18/11/2022 77.20p 77.20p 74.10p 75.60p 5733490
17/11/2022 76.60p 78.58p 76.50p 76.70p 5383176
16/11/2022 79.60p 80.00p 75.20p 76.60p 8185976
15/11/2022 82.10p 82.30p 79.20p 79.20p 2284887
14/11/2022 85.00p 85.30p 81.60p 82.00p 2179350
11/11/2022 86.80p 88.00p 83.80p 84.00p 2071603
10/11/2022 81.90p 86.10p 80.70p 86.00p 3553382
09/11/2022 82.50p 84.90p 82.00p 82.70p 1553814
08/11/2022 84.20p 86.30p 82.48p 83.80p 1346316
07/11/2022 85.00p 86.40p 83.24p 84.50p 1261384
04/11/2022 83.60p 84.70p 81.50p 84.40p 2795310
03/11/2022 86.90p 87.50p 81.70p 82.90p 2565194
02/11/2022 87.10p 90.30p 87.10p 87.30p 4061542
01/11/2022 86.10p 88.00p 84.90p 87.50p 4147654
31/10/2022 85.10p 85.20p 83.40p 84.10p 1016929
28/10/2022 87.50p 88.40p 84.20p 84.30p 1703345
27/10/2022 87.90p 89.20p 85.71p 87.90p 2141847
26/10/2022 87.40p 88.00p 86.40p 87.10p 1003731
25/10/2022 82.00p 87.50p 80.20p 87.50p 2403789
24/10/2022 85.00p 86.60p 81.00p 81.80p 1760217
21/10/2022 87.30p 89.10p 83.70p 85.40p 3422238
20/10/2022 88.00p 88.70p 86.30p 87.20p 1953034
19/10/2022 91.00p 91.00p 86.80p 86.80p 2284804
18/10/2022 90.80p 91.40p 89.10p 90.30p 4952635
17/10/2022 89.00p 90.70p 86.40p 90.20p 3978394
14/10/2022 87.90p 88.90p 86.60p 86.80p 3025346
13/10/2022 87.20p 88.50p 84.65p 85.90p 2350683
12/10/2022 86.00p 88.20p 83.20p 85.20p 1395832
11/10/2022 89.70p 89.70p 86.10p 86.50p 1753416
10/10/2022 88.00p 89.90p 87.20p 87.80p 1748371
07/10/2022 88.90p 90.90p 87.90p 90.90p 3335889
06/10/2022 87.50p 88.40p 86.00p 88.40p 2205916
05/10/2022 90.10p 90.10p 85.50p 85.90p 3154123
04/10/2022 92.00p 92.00p 88.70p 88.70p 3676434
03/10/2022 90.00p 91.50p 88.40p 89.90p 1578346
30/09/2022 83.60p 91.80p 83.60p 90.80p 3888720
29/09/2022 84.00p 87.90p 83.70p 84.50p 2749852
28/09/2022 84.00p 87.20p 80.70p 87.20p 10309871
27/09/2022 90.60p 90.60p 83.25p 83.70p 2567313
26/09/2022 94.50p 95.80p 89.40p 89.50p 2383720
23/09/2022 100.40p 100.40p 94.60p 94.60p 3982106

*Close Price adjusted for both dividends and splits