Irish Residential Properties REIT Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.271	1.302	1.271	1.271	1.271	0
2026-10-16	1.288	1.302	1.288	1.288	1.288	208
2026-10-15	1.288	1.288	1.288	1.288	1.288	0
2026-10-14	1.290	1.290	1.290	1.290	1.290	0
2026-10-13	1.288	1.288	1.286	1.288	1.288	25,383
2026-10-12	1.296	1.296	1.296	1.296	1.296	0
2026-10-09	1.301	1.301	1.294	1.301	1.301	16,922
2026-10-08	1.301	1.301	1.291	1.301	1.301	138,919
2026-10-07	1.294	1.302	1.294	1.294	1.294	260,579
2026-10-06	1.298	1.298	1.298	1.298	1.298	2,506
2026-10-05	1.288	1.292	1.288	1.290	1.290	14,690
2026-10-02	1.288	1.291	1.278	1.288	1.288	81,736
2026-10-01	1.301	1.303	1.283	1.301	1.301	42,242
2026-09-30	1.303	1.310	1.302	1.303	1.303	43,673
2026-09-29	1.300	1.314	1.300	1.300	1.300	15,252
2026-09-28	1.305	1.306	1.270	1.270	1.270	172,976
2026-09-25	1.073	1.073	1.060	1.073	1.073	2,098
2026-09-24	1.080	1.080	1.070	1.080	1.080	716
2026-09-23	1.098	1.098	1.098	1.098	1.098	0
2026-09-22	1.096	1.106	1.096	1.096	1.096	441,825
2026-09-21	1.075	1.092	1.075	1.075	1.075	9,128
2026-09-18	1.092	1.092	1.072	1.092	1.092	238
2026-09-17	1.088	1.088	1.078	1.088	1.088	1,279,201
2026-09-16	1.065	1.078	1.062	1.065	1.065	12,846
2026-09-15	1.063	1.066	1.060	1.066	1.066	7,405
2026-09-14	1.073	1.082	1.066	1.067	1.067	47,081
2026-09-11	1.075	1.075	1.072	1.075	1.075	2,063
2026-09-10	1.066	1.067	1.066	1.067	1.067	13,561
2026-09-09	1.090	1.090	1.075	1.090	1.090	9
2026-09-08	1.082	1.082	1.074	1.078	1.078	17,438
2026-09-07	1.082	1.086	1.082	1.086	1.086	7,819
2026-09-04	1.084	1.092	1.078	1.084	1.084	26,296
2026-09-03	1.084	1.084	1.076	1.084	1.084	11,211
2026-09-02	1.077	1.082	1.077	1.077	1.077	5,016
2026-09-01	1.082	1.082	1.080	1.082	1.082	47,374
2026-08-28	1.086	1.086	1.076	1.086	1.086	9,796
2026-08-27	1.096	1.096	1.076	1.096	1.096	3,592
2026-08-26	1.107	1.107	1.107	1.107	1.082	1,932
2026-08-25	1.120	1.121	1.118	1.118	1.093	14,187
2026-08-24	1.126	1.134	1.114	1.127	1.101	4,080
2026-08-21	1.106	1.110	1.106	1.110	1.085	20,548
2026-08-20	1.092	1.099	1.092	1.097	1.072	9,683
2026-08-19	1.084	1.092	1.076	1.092	1.067	6,597
2026-08-18	1.100	1.100	1.088	1.088	1.063	1,274
2026-08-17	1.113	1.114	1.094	1.094	1.069	13,403
2026-08-14	1.126	1.134	1.108	1.108	1.083	35,137
2026-08-13	1.098	1.098	1.098	1.098	1.073	5,368
2026-08-12	1.090	1.102	1.090	1.098	1.073	8,009
2026-08-11	1.086	1.091	1.080	1.090	1.065	155,496
2026-08-07	1.096	1.124	1.096	1.100	1.075	4,256,126
2026-08-06	1.100	1.102	1.086	1.086	1.062	2,653
2026-08-05	1.102	1.102	1.090	1.090	1.065	43,733
2026-08-04	1.090	1.090	1.090	1.090	1.065	441
2026-08-03	1.092	1.096	1.092	1.095	1.070	12,035
2026-07-31	1.110	1.110	1.084	1.084	1.060	78,051
2026-07-29	1.108	1.108	1.100	1.106	1.081	36,510
2026-07-28	1.124	1.124	1.116	1.120	1.095	40,550
2026-07-27	1.126	1.130	1.118	1.122	1.097	7,341
2026-07-24	1.124	1.126	1.120	1.120	1.095	18,887
2026-07-23	1.134	1.134	1.124	1.132	1.106	9,110

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0250 EUR
2026-02-26	0.0253 EUR
2025-08-21	0.0236 EUR
2025-02-27	0.0220 EUR
2024-08-22	0.0188 EUR
2024-03-07	0.0200 EUR
2023-08-10	0.0245 EUR
2023-03-09	0.0281 EUR
2022-08-18	0.0230 EUR
2022-03-03	0.0308 EUR
2021-08-19	0.0291 EUR
2021-03-25	0.0322 EUR
2020-08-20	0.0275 EUR
2020-02-27	0.0310 EUR
2019-08-22	0.0270 EUR
2019-03-07	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.