Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.130	1.142	1.130	1.133	1.107	151,515
2026-07-21	1.122	1.128	1.115	1.119	1.093	54,948
2026-07-20	1.130	1.140	1.116	1.122	1.097	15,544
2026-07-17	1.128	1.128	1.118	1.120	1.095	4,669
2026-07-16	1.107	1.128	1.106	1.124	1.099	18,830
2026-07-15	1.087	1.101	1.084	1.100	1.075	184,745
2026-07-14	1.086	1.088	1.080	1.083	1.058	1,794,528
2026-07-13	1.107	1.116	1.098	1.098	1.073	163,512
2026-07-10	1.126	1.126	1.110	1.110	1.085	12,925
2026-07-09	1.116	1.129	1.116	1.126	1.101	44,367
2026-07-08	1.132	1.132	1.116	1.122	1.097	150,142
2026-07-07	1.158	1.158	1.136	1.138	1.112	110,561
2026-07-06	1.164	1.164	1.160	1.164	1.138	476
2026-07-02	1.168	1.182	1.163	1.182	1.155	5,439
2026-07-01	1.167	1.170	1.160	1.170	1.144	48,234
2026-06-30	1.186	1.186	1.164	1.164	1.138	25,154
2026-06-29	1.170	1.194	1.170	1.190	1.163	92,753
2026-06-26	1.158	1.172	1.158	1.169	1.143	25,422
2026-06-25	1.146	1.158	1.142	1.152	1.126	24,419
2026-06-24	1.130	1.136	1.130	1.136	1.110	247,221
2026-06-23	1.120	1.125	1.106	1.124	1.099	148,254
2026-06-22	1.110	1.123	1.110	1.121	1.096	17,611
2026-06-19	1.106	1.110	1.106	1.106	1.081	75,716
2026-06-18	1.115	1.115	1.102	1.108	1.083	5,823
2026-06-17	1.112	1.112	1.112	1.112	1.087	1,887
2026-06-16	1.112	1.118	1.112	1.113	1.088	209,194
2026-06-15	1.113	1.116	1.106	1.106	1.081	46,881
2026-06-12	1.098	1.108	1.098	1.102	1.077	255,793
2026-06-11	1.092	1.106	1.092	1.096	1.071	313,731
2026-06-10	1.096	1.104	1.090	1.093	1.068	372,655
2026-06-09	1.102	1.102	1.090	1.090	1.065	225,521
2026-06-08	1.086	1.086	1.086	1.086	1.062	2,310
2026-06-05	1.108	1.108	1.106	1.106	1.081	584,152
2026-06-04	1.084	1.100	1.084	1.098	1.073	57,378
2026-06-03	1.084	1.090	1.050	1.050	1.026	52,580
2026-06-02	1.090	1.090	1.087	1.087	1.062	63,443
2026-05-29	1.101	1.116	1.100	1.116	1.091	944
2026-05-28	1.098	1.098	1.092	1.095	1.070	44,753
2026-05-27	1.088	1.094	1.088	1.092	1.067	201,108
2026-05-26	1.083	1.094	1.078	1.091	1.067	9,612
2026-05-22	1.086	1.097	1.086	1.092	1.067	30,323
2026-05-21	1.067	1.072	1.067	1.072	1.048	1,124
2026-05-20	1.056	1.056	1.054	1.054	1.031	10,162
2026-05-19	1.051	1.051	1.050	1.050	1.027	4,418
2026-05-18	1.038	1.050	1.038	1.050	1.026	6,530
2026-05-15	1.038	1.042	1.036	1.036	1.012	6,736
2026-05-14	1.048	1.048	1.042	1.043	1.019	10,168
2026-05-13	1.020	1.034	1.020	1.028	1.005	9,493
2026-05-12	1.016	1.019	1.014	1.019	0.996	6,619
2026-05-11	1.030	1.030	1.026	1.028	1.005	82,537
2026-05-08	1.031	1.031	1.031	1.031	1.008	11,171
2026-05-07	1.048	1.050	1.042	1.042	1.019	38,217
2026-05-06	1.042	1.052	1.042	1.050	1.026	9,566
2026-05-05	1.046	1.046	1.036	1.036	1.013	15,379
2026-04-30	1.048	1.072	1.048	1.072	1.048	519,800
2026-04-29	1.034	1.044	1.030	1.036	1.012	316,310
2026-04-28	1.038	1.046	1.030	1.033	1.010	311,745
2026-04-27	1.033	1.044	1.031	1.034	1.011	396,168
2026-04-23	1.042	1.043	1.042	1.042	1.019	12,813
2026-04-22	1.060	1.060	1.060	1.060	1.036	35

← NewerPage 2 of 20 · 1,150 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.