Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.068	1.074	1.068	1.068	1.044	12,656
2026-04-20	1.076	1.076	1.070	1.070	1.046	4,062
2026-04-17	1.076	1.088	1.076	1.080	1.056	15,550
2026-04-16	1.075	1.075	1.075	1.075	1.051	600,000
2026-04-15	1.065	1.065	1.065	1.065	1.041	200,000
2026-04-14	1.050	1.062	1.050	1.060	1.036	63,964
2026-04-13	1.040	1.048	1.040	1.044	1.020	130,600
2026-04-10	1.040	1.040	1.040	1.040	1.017	100,000
2026-04-09	1.036	1.036	1.036	1.036	1.013	1,597
2026-04-08	1.030	1.038	1.030	1.038	1.015	78,587
2026-04-07	1.020	1.020	1.006	1.006	0.983	90,352
2026-04-02	1.004	1.004	1.004	1.004	0.981	99,852
2026-04-01	1.026	1.026	1.014	1.014	0.991	71,248
2026-03-31	1.014	1.015	1.014	1.015	0.992	9,100
2026-03-30	1.002	1.002	1.002	1.002	0.979	30
2026-03-27	0.998	1.000	0.992	0.992	0.970	14,969
2026-03-26	1.016	1.016	1.006	1.006	0.983	1,188
2026-03-25	1.010	1.010	1.008	1.008	0.985	183
2026-03-24	0.983	0.990	0.983	0.990	0.968	571
2026-03-23	0.983	0.992	0.972	0.977	0.955	40,865
2026-03-20	0.987	0.992	0.975	0.976	0.954	139,307
2026-03-19	0.997	0.997	0.991	0.991	0.969	5,257
2026-03-18	1.025	1.025	1.025	1.025	1.002	2,452
2026-03-17	1.016	1.016	1.006	1.006	0.983	6,004,464
2026-03-13	1.018	1.022	1.018	1.022	0.999	5,152
2026-03-12	1.016	1.016	1.016	1.016	0.993	2,860
2026-03-11	1.038	1.038	1.038	1.038	1.015	50
2026-03-10	1.048	1.048	1.048	1.048	1.024	2,140,000
2026-03-09	1.038	1.038	1.036	1.036	1.013	695
2026-03-06	1.067	1.070	1.064	1.066	1.042	20,706
2026-03-05	1.061	1.070	1.061	1.065	1.041	5,640
2026-03-04	1.060	1.066	1.060	1.062	1.038	18,129
2026-03-03	1.064	1.064	1.052	1.052	1.028	20,773
2026-03-02	1.068	1.077	1.062	1.067	1.043	87,015
2026-02-27	1.074	1.074	1.073	1.073	1.049	55,414
2026-02-26	1.067	1.072	1.067	1.072	1.048	2,420
2026-02-25	1.080	1.091	1.080	1.086	1.037	49,293
2026-02-24	1.082	1.090	1.080	1.090	1.041	6,070,670
2026-02-23	1.090	1.090	1.084	1.084	1.035	15,921
2026-02-20	1.086	1.090	1.086	1.089	1.040	23,113
2026-02-19	1.088	1.089	1.087	1.087	1.038	5,054
2026-02-18	1.086	1.086	1.084	1.084	1.035	4,908
2026-02-17	1.104	1.108	1.086	1.093	1.044	25,792
2026-02-16	1.109	1.109	1.107	1.107	1.057	30,225
2026-02-13	1.093	1.098	1.093	1.098	1.048	2,843
2026-02-12	1.090	1.097	1.086	1.092	1.043	8,138
2026-02-11	1.084	1.095	1.078	1.095	1.045	113,736
2026-02-10	1.076	1.078	1.074	1.074	1.025	286,106
2026-02-09	1.086	1.086	1.074	1.074	1.025	1,501
2026-02-06	1.092	1.092	1.092	1.092	1.043	1,165
2026-02-05	1.079	1.079	1.079	1.079	1.030	1,689
2026-02-04	1.088	1.090	1.088	1.090	1.041	5,018
2026-02-03	1.050	1.058	1.050	1.058	1.010	116,789
2026-02-02	1.020	1.036	1.018	1.036	0.989	35,261
2026-01-30	1.010	1.016	1.002	1.010	0.964	55,998
2026-01-29	1.003	1.020	1.002	1.020	0.974	121,068
2026-01-27	0.972	0.974	0.970	0.974	0.930	100,553
2026-01-26	0.976	0.976	0.976	0.976	0.932	4,808
2026-01-23	0.954	0.980	0.954	0.980	0.936	59,848
2026-01-22	0.954	0.954	0.954	0.954	0.911	5,408

← NewerPage 3 of 20 · 1,147 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.