Home REIT PLC HOME
LSE · United Kingdom · Miscellaneous
GBp 9.50-0.05 (-0.52%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9.50 | -0.52% | GBp 9.56 | GBp 9.60 | GBp 9.35 | 1.75M |
| 2026-09-30 | GBp 9.55 | -4.02% | GBp 9.55 | GBp 9.90 | GBp 9.55 | 46.62K |
| 2026-09-29 | GBp 9.95 | +1.53% | GBp 9.95 | GBp 9.95 | GBp 9.55 | 27.23K |
| 2026-09-28 | GBp 9.80 | -2.00% | GBp 9.60 | GBp 9.95 | GBp 9.50 | 584.93K |
| 2026-09-25 | GBp 10.00 | +3.09% | GBp 9.55 | GBp 10.00 | GBp 9.50 | 894.34K |
| 2026-09-24 | GBp 9.70 | +1.04% | GBp 9.60 | GBp 10.00 | GBp 9.56 | 315.49K |
| 2026-09-23 | GBp 9.60 | -1.03% | GBp 9.60 | GBp 9.60 | GBp 9.55 | 13.97K |
| 2026-09-22 | GBp 9.70 | -0.51% | GBp 9.70 | GBp 9.90 | GBp 9.55 | 163.58K |
| 2026-09-21 | GBp 9.75 | +0.52% | GBp 9.60 | GBp 9.75 | GBp 9.50 | 1.84M |
| 2026-09-18 | GBp 9.70 | -2.02% | GBp 9.50 | GBp 9.95 | GBp 9.50 | 1.75M |
| 2026-09-17 | GBp 9.90 | +0.51% | GBp 9.95 | GBp 9.95 | GBp 9.55 | 243.75K |
| 2026-09-16 | GBp 9.85 | +2.60% | GBp 9.95 | GBp 9.95 | GBp 9.50 | 29.37K |
| 2026-09-15 | GBp 9.60 | +1.05% | GBp 9.60 | GBp 9.60 | GBp 9.55 | 16.61K |
| 2026-09-14 | GBp 9.50 | -4.04% | GBp 9.50 | GBp 9.95 | GBp 9.50 | 27.05K |
| 2026-09-11 | GBp 9.90 | +2.59% | GBp 9.90 | GBp 9.90 | GBp 9.55 | 8.69K |
| 2026-09-10 | GBp 9.65 | +1.58% | GBp 9.65 | GBp 9.65 | GBp 9.55 | 47.67K |
| 2026-09-09 | GBp 9.50 | 0.00% | GBp 10.00 | GBp 10.00 | GBp 9.50 | 346.38K |
| 2026-09-08 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.55 | GBp 9.50 | 36.23K |
| 2026-09-07 | GBp 9.50 | 0.00% | GBp 9.70 | GBp 9.70 | GBp 9.50 | 207.19K |
| 2026-09-04 | GBp 9.50 | -0.52% | GBp 9.50 | GBp 9.60 | GBp 9.50 | 312.10K |
| 2026-09-03 | GBp 9.55 | +0.53% | GBp 9.55 | GBp 10.00 | GBp 9.51 | 209.55K |
| 2026-09-02 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.50 | 140.87K |
| 2026-09-01 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.70 | GBp 9.50 | 178.58K |
| 2026-08-28 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.54 | GBp 9.50 | 361.22K |
| 2026-08-27 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.60 | GBp 9.50 | 195.51K |
| 2026-08-26 | GBp 9.50 | -1.04% | GBp 10.50 | GBp 10.50 | GBp 9.50 | 44.98K |
| 2026-08-25 | GBp 9.60 | +1.05% | GBp 9.50 | GBp 10.50 | GBp 9.50 | 1.66M |
| 2026-08-24 | GBp 9.50 | 0.00% | GBp 10.50 | GBp 10.50 | GBp 9.50 | 397.60K |
| 2026-08-21 | GBp 9.50 | -1.55% | GBp 9.50 | GBp 10.60 | GBp 9.50 | 122.99K |
| 2026-08-20 | GBp 9.65 | +1.58% | GBp 9.50 | GBp 10.60 | GBp 9.50 | 34.66K |
| 2026-08-19 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.60 | GBp 9.50 | 54.16K |
| 2026-08-18 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.50 | 169.67K |
| 2026-08-17 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.60 | GBp 9.50 | 9.77K |
| 2026-08-14 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.61 | GBp 9.50 | 4.15K |
| 2026-08-13 | GBp 9.50 | -1.04% | GBp 9.50 | GBp 9.75 | GBp 9.50 | 101.08K |
| 2026-08-12 | GBp 9.60 | +1.05% | GBp 9.50 | GBp 9.60 | GBp 9.50 | 101.45K |
| 2026-08-11 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.60 | GBp 9.25 | 160.64K |
| 2026-08-10 | GBp 9.50 | -3.55% | GBp 9.50 | GBp 11.00 | GBp 9.50 | 76.78K |
| 2026-08-07 | GBp 9.85 | +1.55% | GBp 9.50 | GBp 11.00 | GBp 9.50 | 42.96K |
| 2026-08-06 | GBp 9.70 | 0.00% | GBp 9.50 | GBp 10.80 | GBp 9.50 | 5.24K |
| 2026-08-05 | GBp 9.70 | +1.04% | GBp 9.60 | GBp 10.60 | GBp 9.60 | 75.57K |
| 2026-08-04 | GBp 9.60 | 0.00% | GBp 9.60 | GBp 10.60 | GBp 9.60 | 303.71K |
| 2026-08-03 | GBp 9.60 | 0.00% | GBp 9.60 | GBp 10.60 | GBp 9.60 | 60.54K |
| 2026-07-31 | GBp 9.60 | 0.00% | GBp 9.50 | GBp 10.60 | GBp 9.50 | 45.80K |
| 2026-07-30 | GBp 9.60 | 0.00% | GBp 9.60 | GBp 9.80 | GBp 9.60 | 65.75M |
| 2026-07-29 | GBp 9.60 | 0.00% | GBp 9.50 | GBp 10.20 | GBp 9.50 | 184.06K |
| 2026-07-28 | GBp 9.60 | -2.04% | GBp 9.50 | GBp 9.80 | GBp 9.50 | 35.33M |
| 2026-07-27 | GBp 9.80 | +2.08% | GBp 9.60 | GBp 9.80 | GBp 9.60 | 125.41K |
| 2026-07-24 | GBp 9.60 | 0.00% | GBp 9.50 | GBp 9.90 | GBp 9.25 | 1.56M |
| 2026-07-23 | GBp 9.60 | 0.00% | GBp 9.50 | GBp 10.50 | GBp 9.50 | 720.62K |
| 2026-07-22 | GBp 9.60 | -2.54% | GBp 9.50 | GBp 10.40 | GBp 9.50 | 66.69K |
| 2026-07-21 | GBp 9.85 | +2.60% | GBp 9.50 | GBp 9.85 | GBp 9.50 | 311.99K |
| 2026-07-20 | GBp 9.60 | -2.04% | GBp 9.25 | GBp 10.00 | GBp 9.25 | 195.59K |
| 2026-07-17 | GBp 9.80 | +1.03% | GBp 9.25 | GBp 9.80 | GBp 9.25 | 98.38K |
| 2026-07-16 | GBp 9.70 | +2.65% | GBp 9.30 | GBp 9.90 | GBp 9.30 | 527.94K |
| 2026-07-15 | GBp 9.45 | +2.72% | GBp 9.60 | GBp 9.60 | GBp 9.20 | 247.81K |
| 2026-07-14 | GBp 9.20 | +2.22% | GBp 9.90 | GBp 9.90 | GBp 9.00 | 98.03K |
| 2026-07-13 | GBp 9.00 | -3.23% | GBp 9.50 | GBp 9.50 | GBp 9.00 | 4.57M |
| 2026-07-10 | GBp 9.30 | +1.64% | GBp 9.10 | GBp 9.55 | GBp 8.75 | 12.80M |
| 2026-07-09 | GBp 9.15 | -1.08% | GBp 9.25 | GBp 9.45 | GBp 9.15 | 664.60K |
| 2026-07-08 | GBp 9.25 | +1.65% | GBp 9.20 | GBp 9.60 | GBp 9.10 | 2.00M |
| 2026-07-07 | GBp 9.10 | -4.71% | GBp 9.55 | GBp 9.60 | GBp 9.10 | 312.27K |
| 2026-07-06 | GBp 9.55 | 0.00% | GBp 9.55 | GBp 9.68 | GBp 9.55 | 1.86M |
| 2026-07-03 | GBp 9.55 | -0.52% | GBp 9.55 | GBp 9.91 | GBp 9.55 | 988.00K |
| 2026-07-02 | GBp 9.60 | +0.52% | GBp 9.55 | GBp 10.70 | GBp 9.55 | 29.95K |
| 2026-07-01 | GBp 9.55 | 0.00% | GBp 9.55 | GBp 10.70 | GBp 9.55 | 293.08K |
| 2026-06-30 | GBp 9.55 | -3.05% | GBp 9.85 | GBp 10.70 | GBp 9.50 | 738.04K |
| 2026-06-29 | GBp 9.85 | 0.00% | GBp 9.85 | GBp 10.61 | GBp 9.85 | 1.17M |
| 2026-06-26 | GBp 9.85 | 0.00% | GBp 9.85 | GBp 10.70 | GBp 9.85 | 465.62K |
| 2026-06-25 | GBp 9.85 | -0.51% | GBp 9.85 | GBp 9.92 | GBp 9.85 | 492.29K |
| 2026-06-24 | GBp 9.90 | -1.00% | GBp 9.90 | GBp 10.70 | GBp 9.90 | 326.64K |
| 2026-06-23 | GBp 10.00 | +1.52% | GBp 10.00 | GBp 10.66 | GBp 9.90 | 935.98K |
| 2026-06-22 | GBp 9.85 | -1.50% | GBp 9.85 | GBp 10.66 | GBp 9.85 | 317.77K |
| 2026-06-19 | GBp 10.00 | -0.99% | GBp 9.95 | GBp 10.70 | GBp 9.85 | 1.76M |
| 2026-06-18 | GBp 10.10 | 0.00% | GBp 10.10 | GBp 10.66 | GBp 9.94 | 389.75K |
| 2026-06-17 | GBp 10.10 | +2.54% | GBp 10.70 | GBp 10.70 | GBp 9.80 | 1.38M |
| 2026-06-16 | GBp 9.85 | -1.01% | GBp 10.70 | GBp 10.70 | GBp 9.80 | 1.19M |
| 2026-06-15 | GBp 9.95 | -2.93% | GBp 9.80 | GBp 10.30 | GBp 9.80 | 458.01K |
| 2026-06-12 | GBp 10.25 | +3.02% | GBp 9.91 | GBp 9.91 | GBp 9.81 | 259.81K |
| 2026-06-11 | GBp 9.95 | +0.51% | GBp 9.85 | GBp 10.70 | GBp 9.85 | 3.08M |
| 2026-06-10 | GBp 9.90 | 0.00% | GBp 10.00 | GBp 10.40 | GBp 9.85 | 884.88K |
| 2026-06-09 | GBp 9.90 | -1.00% | GBp 10.00 | GBp 10.70 | GBp 9.80 | 212.80K |
| 2026-06-08 | GBp 10.00 | -6.54% | GBp 10.30 | GBp 10.70 | GBp 9.80 | 1.18M |
| 2026-06-05 | GBp 10.70 | -1.83% | GBp 10.70 | GBp 11.00 | GBp 10.05 | 590.13K |
| 2026-06-04 | GBp 10.90 | +9.55% | GBp 10.30 | GBp 11.00 | GBp 9.56 | 1.59M |
| 2026-06-03 | GBp 9.95 | +5.29% | GBp 9.95 | GBp 11.00 | GBp 9.42 | 182.36K |
| 2026-06-02 | GBp 9.45 | -2.07% | GBp 10.00 | GBp 10.20 | GBp 9.45 | 462.25K |
| 2026-06-01 | GBp 9.65 | +3.21% | GBp 10.00 | GBp 10.00 | GBp 9.31 | 929.77K |
| 2026-05-29 | GBp 9.35 | -1.58% | GBp 9.35 | GBp 10.85 | GBp 9.35 | 2.12M |
| 2026-05-28 | GBp 9.50 | -1.55% | GBp 9.50 | GBp 9.90 | GBp 9.30 | 234.21K |