Home Reit (HOME) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/11/2021 116.50p 116.80p 113.00p 113.00p 13220307
29/11/2021 115.00p 117.61p 115.00p 117.50p 1597680
26/11/2021 117.00p 118.00p 116.50p 117.00p 1652868
25/11/2021 117.50p 118.50p 116.00p 117.50p 1210997
24/11/2021 115.50p 117.00p 115.50p 117.00p 1172684
23/11/2021 116.50p 117.26p 115.50p 116.50p 1412425
22/11/2021 115.50p 117.00p 115.50p 117.00p 1461851
19/11/2021 115.00p 116.00p 114.00p 116.00p 1367604
18/11/2021 115.00p 115.00p 114.00p 114.50p 931077
17/11/2021 115.50p 115.50p 114.00p 115.00p 391341
16/11/2021 116.00p 116.00p 114.50p 115.00p 1758965
15/11/2021 115.50p 117.00p 115.08p 116.00p 1327369
12/11/2021 115.00p 115.50p 114.00p 115.50p 1944682
11/11/2021 114.50p 114.75p 114.00p 114.50p 1167613
10/11/2021 114.00p 115.00p 114.00p 114.50p 455523
09/11/2021 115.00p 115.00p 114.00p 114.50p 452929
08/11/2021 115.00p 115.00p 113.50p 114.50p 601988
05/11/2021 115.50p 115.50p 114.00p 114.50p 2191956
04/11/2021 116.00p 116.00p 114.50p 115.50p 640122
03/11/2021 115.00p 116.50p 115.00p 115.50p 864720
02/11/2021 115.50p 115.50p 114.50p 115.50p 1365126
01/11/2021 115.00p 115.50p 114.50p 115.50p 1142547
29/10/2021 114.00p 115.00p 113.03p 115.00p 1040667
28/10/2021 112.50p 113.50p 112.00p 113.50p 1992490
27/10/2021 112.00p 113.00p 111.00p 113.00p 866249
26/10/2021 112.00p 112.50p 111.50p 112.00p 582026
25/10/2021 111.00p 112.50p 110.20p 112.00p 870216
22/10/2021 110.00p 111.00p 110.00p 111.00p 385533
21/10/2021 109.00p 110.50p 109.00p 110.50p 390253
20/10/2021 111.00p 111.15p 108.50p 109.50p 1486229
19/10/2021 112.50p 112.50p 111.00p 111.50p 874119
18/10/2021 112.00p 113.00p 111.50p 112.50p 1684021
15/10/2021 111.50p 113.00p 110.34p 112.50p 948615
14/10/2021 109.00p 111.50p 108.09p 111.50p 1460300
13/10/2021 108.00p 108.48p 107.85p 108.00p 307658
12/10/2021 107.50p 108.50p 107.50p 107.50p 553939
11/10/2021 108.00p 109.05p 107.00p 108.00p 712176
08/10/2021 108.50p 109.00p 107.50p 107.50p 397625
07/10/2021 109.00p 109.50p 108.00p 108.50p 356894
06/10/2021 109.00p 109.50p 108.00p 108.00p 637512
05/10/2021 108.50p 109.00p 108.33p 108.50p 1614105
04/10/2021 107.00p 109.00p 106.50p 109.00p 1731945
01/10/2021 108.00p 109.00p 106.50p 107.00p 1142294
30/09/2021 108.00p 109.50p 107.55p 108.50p 2765168
29/09/2021 110.50p 110.98p 107.50p 108.00p 2871058
28/09/2021 111.50p 112.02p 109.50p 109.50p 2976411
27/09/2021 112.00p 112.75p 109.00p 112.00p 1995188
24/09/2021 112.50p 113.50p 112.00p 113.00p 1019280
23/09/2021 110.50p 112.00p 109.25p 112.00p 5580051
22/09/2021 113.50p 114.00p 111.50p 113.00p 232086
21/09/2021 111.50p 113.00p 111.50p 112.50p 1864065
20/09/2021 113.00p 113.00p 111.57p 113.00p 1068180
17/09/2021 112.50p 115.00p 111.50p 115.00p 2060482
16/09/2021 112.50p 112.50p 112.00p 112.50p 538238
15/09/2021 111.00p 112.50p 110.72p 112.50p 1083035
14/09/2021 111.00p 111.75p 110.20p 111.00p 1422342
13/09/2021 112.00p 112.50p 111.00p 112.00p 191888
10/09/2021 112.00p 112.74p 111.80p 112.00p 879122
09/09/2021 113.50p 113.50p 112.00p 112.50p 161402
08/09/2021 112.50p 113.80p 112.50p 112.50p 614210
07/09/2021 114.50p 114.50p 113.00p 113.00p 676152
06/09/2021 114.50p 115.00p 113.00p 114.00p 259254
03/09/2021 114.00p 114.50p 113.00p 113.50p 342322
02/09/2021 114.50p 114.50p 113.00p 114.00p 1318748
01/09/2021 112.50p 115.50p 112.50p 115.00p 851987
31/08/2021 112.50p 114.50p 111.00p 114.50p 1031838
27/08/2021 114.00p 114.50p 113.21p 114.00p 78347
26/08/2021 114.00p 114.46p 113.21p 114.00p 108256
25/08/2021 114.00p 114.00p 113.19p 114.00p 23084
24/08/2021 114.50p 114.50p 113.00p 114.00p 474929
23/08/2021 114.50p 114.50p 113.27p 113.50p 103443
20/08/2021 115.00p 115.00p 113.50p 114.50p 62664
19/08/2021 114.00p 115.00p 113.50p 115.00p 240044
18/08/2021 115.00p 115.50p 114.50p 115.00p 130843
17/08/2021 117.00p 117.00p 115.00p 115.50p 272568
16/08/2021 116.50p 117.00p 115.54p 117.00p 152226
13/08/2021 116.00p 117.00p 115.00p 117.00p 123970
12/08/2021 116.00p 116.00p 114.30p 116.00p 352594
11/08/2021 113.50p 116.00p 113.05p 116.00p 481285
10/08/2021 113.00p 114.95p 113.00p 114.50p 178561
09/08/2021 113.00p 115.00p 113.00p 113.50p 266793
06/08/2021 115.50p 116.00p 113.00p 113.00p 381302
05/08/2021 116.00p 116.00p 115.00p 115.00p 37112
04/08/2021 116.50p 116.97p 115.00p 115.00p 335897
03/08/2021 116.50p 117.00p 116.00p 116.00p 540882
02/08/2021 115.00p 117.99p 114.50p 117.00p 672663
30/07/2021 115.00p 115.00p 114.00p 115.00p 112005
29/07/2021 113.50p 115.00p 113.45p 115.00p 302445
28/07/2021 111.50p 113.50p 111.50p 113.00p 291221
27/07/2021 112.00p 113.50p 111.87p 113.00p 193694
26/07/2021 111.50p 112.50p 111.50p 111.50p 44012
23/07/2021 112.00p 112.50p 111.50p 112.50p 151904
22/07/2021 111.00p 112.00p 110.80p 111.00p 42333
21/07/2021 111.50p 112.00p 110.72p 112.00p 189202
20/07/2021 112.50p 112.50p 110.00p 111.50p 744987
19/07/2021 112.50p 113.20p 112.50p 112.50p 189641
16/07/2021 113.00p 113.50p 112.50p 112.50p 98993
15/07/2021 113.50p 113.50p 112.50p 112.50p 84699
14/07/2021 113.50p 113.50p 112.50p 112.50p 194983
13/07/2021 112.00p 114.00p 112.00p 112.50p 138591
12/07/2021 113.50p 114.00p 112.50p 113.50p 156776
09/07/2021 113.00p 113.98p 112.50p 113.50p 64594
08/07/2021 113.00p 114.00p 112.50p 112.50p 343748
07/07/2021 113.00p 114.00p 113.00p 113.00p 90067
06/07/2021 114.00p 114.40p 112.50p 113.00p 402137
05/07/2021 114.50p 114.50p 113.00p 113.00p 36008
02/07/2021 114.50p 114.88p 113.00p 113.00p 174404
01/07/2021 114.00p 114.07p 113.00p 113.00p 70279
30/06/2021 113.50p 114.00p 113.00p 113.00p 190688
29/06/2021 113.50p 114.48p 113.00p 113.00p 522918
28/06/2021 114.00p 114.50p 113.02p 114.00p 155229
25/06/2021 114.00p 114.00p 113.00p 114.00p 482270
24/06/2021 114.00p 114.00p 112.50p 112.50p 181249
23/06/2021 114.00p 114.50p 112.54p 114.00p 992611
22/06/2021 112.50p 113.50p 112.50p 113.00p 177532
21/06/2021 112.50p 114.00p 112.00p 114.00p 184689
18/06/2021 113.50p 114.00p 112.50p 114.00p 529607
17/06/2021 113.00p 114.00p 112.00p 112.00p 201587
16/06/2021 113.50p 114.00p 112.50p 113.00p 478256
15/06/2021 112.50p 113.50p 112.22p 113.00p 229134
14/06/2021 111.50p 113.00p 111.22p 113.00p 407456
11/06/2021 110.50p 112.00p 109.50p 112.00p 503814
10/06/2021 109.00p 111.00p 109.00p 110.50p 248723
09/06/2021 109.50p 110.00p 109.00p 109.00p 102719
08/06/2021 109.00p 110.00p 109.00p 109.00p 83890
07/06/2021 110.00p 110.00p 109.00p 109.50p 128003
04/06/2021 110.00p 110.49p 109.00p 109.00p 274300
03/06/2021 110.00p 110.50p 109.00p 109.00p 802580
02/06/2021 110.50p 111.92p 110.00p 110.00p 299996
01/06/2021 112.50p 112.50p 110.50p 110.50p 301394
28/05/2021 111.00p 112.00p 110.50p 111.50p 97805
27/05/2021 111.50p 112.14p 110.50p 110.50p 419400
26/05/2021 112.00p 112.64p 111.50p 112.00p 421995
25/05/2021 113.00p 113.98p 112.00p 113.00p 628551
24/05/2021 114.50p 114.50p 113.00p 113.50p 338344
21/05/2021 113.00p 114.25p 113.00p 113.00p 163005
20/05/2021 114.50p 114.97p 113.00p 113.00p 207910
19/05/2021 115.00p 115.00p 113.50p 113.50p 264795
18/05/2021 115.50p 115.50p 114.50p 115.50p 284243
17/05/2021 115.00p 115.50p 114.00p 114.50p 839541
14/05/2021 115.00p 115.00p 113.50p 114.00p 718154
13/05/2021 115.00p 115.00p 114.44p 115.00p 110304
12/05/2021 115.00p 115.00p 114.00p 115.00p 301652
11/05/2021 114.50p 115.00p 114.00p 114.00p 372916
10/05/2021 115.50p 115.50p 114.50p 115.00p 502681
07/05/2021 115.00p 115.50p 114.50p 115.50p 738073
06/05/2021 114.00p 115.00p 113.60p 114.50p 1659897
05/05/2021 113.50p 114.00p 113.00p 114.00p 1110572
04/05/2021 113.50p 113.50p 113.00p 113.50p 167348
30/04/2021 113.50p 113.50p 112.85p 113.00p 207487
29/04/2021 113.50p 113.50p 112.55p 113.50p 112696
28/04/2021 113.00p 113.50p 112.36p 113.00p 271831
27/04/2021 113.00p 114.26p 112.50p 113.00p 239749
26/04/2021 114.50p 114.50p 113.00p 113.00p 192898
23/04/2021 114.00p 114.48p 113.80p 114.00p 42138
22/04/2021 114.00p 114.50p 113.50p 113.50p 329042
21/04/2021 114.50p 114.50p 113.50p 114.00p 335947
20/04/2021 114.00p 115.00p 113.50p 114.00p 990116
19/04/2021 114.50p 114.50p 113.00p 114.00p 2784925
16/04/2021 114.50p 114.59p 113.52p 114.00p 111536
15/04/2021 113.50p 114.50p 113.50p 114.50p 420867
14/04/2021 113.50p 114.00p 113.00p 114.00p 285054
13/04/2021 113.00p 114.00p 112.00p 114.00p 439649
12/04/2021 113.00p 114.50p 112.00p 113.50p 914770
09/04/2021 114.00p 114.50p 113.50p 114.50p 450510
08/04/2021 113.00p 114.00p 112.95p 114.00p 183899
07/04/2021 114.00p 114.00p 113.00p 113.00p 382548
06/04/2021 114.00p 114.00p 113.00p 113.50p 140953
01/04/2021 113.50p 114.00p 113.01p 114.00p 258717
31/03/2021 113.00p 114.50p 113.00p 114.00p 309180
30/03/2021 114.00p 114.95p 113.00p 113.50p 494496
29/03/2021 114.50p 115.00p 114.00p 114.00p 483432
26/03/2021 114.00p 114.80p 113.50p 114.50p 107280
25/03/2021 114.00p 114.50p 113.50p 114.00p 1052881
24/03/2021 114.50p 114.50p 113.00p 114.50p 1434201
23/03/2021 114.00p 114.50p 113.00p 114.00p 170425
22/03/2021 111.50p 114.00p 111.50p 114.00p 436630
19/03/2021 111.00p 114.50p 110.36p 114.50p 949461
18/03/2021 109.00p 117.00p 109.00p 111.00p 420926
17/03/2021 108.50p 109.50p 108.00p 109.50p 225969
16/03/2021 109.00p 109.00p 108.00p 109.00p 57746
15/03/2021 108.00p 109.00p 108.00p 108.00p 286863
12/03/2021 107.50p 109.50p 107.50p 109.50p 90582
11/03/2021 107.50p 109.00p 107.50p 107.50p 105598
10/03/2021 109.50p 109.50p 107.50p 107.50p 164032
09/03/2021 109.50p 109.50p 108.00p 108.00p 222905
08/03/2021 109.50p 109.50p 108.00p 108.00p 138761
05/03/2021 108.50p 109.50p 107.53p 109.00p 358382
04/03/2021 109.00p 109.00p 108.00p 108.00p 838194
03/03/2021 109.00p 109.00p 107.54p 109.00p 257643
02/03/2021 108.00p 109.00p 107.54p 108.00p 99557
01/03/2021 108.50p 109.00p 107.50p 108.00p 38154
26/02/2021 107.00p 108.50p 107.00p 107.50p 371396
25/02/2021 107.50p 108.50p 107.50p 107.50p 175408
24/02/2021 107.00p 109.00p 107.00p 109.00p 264285
23/02/2021 107.00p 108.00p 107.00p 107.00p 78374
22/02/2021 107.50p 108.00p 107.50p 107.50p 50332
19/02/2021 108.00p 108.50p 107.24p 107.50p 175888
18/02/2021 108.50p 108.50p 107.00p 108.50p 131534
17/02/2021 107.50p 108.96p 107.50p 108.50p 141220

*Close Price adjusted for both dividends and splits