Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.960	0.966	0.960	0.963	0.919	8,750
2026-01-20	0.957	0.960	0.957	0.960	0.917	8,707
2026-01-19	0.954	0.954	0.947	0.953	0.910	52,079
2026-01-16	0.964	0.965	0.960	0.960	0.917	6,336
2026-01-15	0.960	0.967	0.960	0.967	0.923	9,907
2026-01-14	0.955	0.957	0.955	0.957	0.913	17,973
2026-01-12	0.961	0.965	0.961	0.965	0.921	50,787
2026-01-09	0.964	0.966	0.964	0.964	0.920	6,400
2026-01-08	0.951	0.970	0.951	0.965	0.921	29,487
2026-01-07	0.940	0.945	0.940	0.945	0.902	7,142
2026-01-06	0.933	0.934	0.932	0.932	0.890	4,370
2026-01-05	0.935	0.936	0.930	0.931	0.889	42,264
2026-01-02	0.939	0.939	0.928	0.929	0.887	44,097
2025-12-29	0.950	0.950	0.950	0.950	0.906	1,390
2025-12-23	0.947	0.947	0.937	0.937	0.895	21,670
2025-12-19	0.948	0.948	0.945	0.946	0.903	21,798
2025-12-18	0.940	0.940	0.940	0.940	0.897	10,525
2025-12-16	0.931	0.931	0.931	0.931	0.889	70
2025-12-15	0.936	0.936	0.936	0.936	0.893	25
2025-12-11	0.928	0.928	0.928	0.928	0.886	1,050
2025-12-10	0.922	0.922	0.922	0.922	0.880	7
2025-12-09	0.922	0.925	0.922	0.925	0.883	4,497
2025-12-08	0.930	0.930	0.930	0.930	0.888	954
2025-12-04	0.955	0.955	0.955	0.955	0.912	2,409
2025-12-03	0.970	0.970	0.970	0.970	0.926	10,000
2025-12-02	0.965	0.969	0.963	0.969	0.925	39,837
2025-12-01	0.965	0.966	0.965	0.966	0.922	456
2025-11-28	0.969	0.971	0.967	0.967	0.923	26,619
2025-11-24	0.924	0.924	0.924	0.924	0.882	60,599
2025-11-21	0.912	0.912	0.912	0.912	0.871	272
2025-11-20	0.905	0.905	0.901	0.901	0.860	110,632
2025-11-19	0.917	0.917	0.912	0.912	0.871	8,150
2025-11-18	0.919	0.919	0.910	0.910	0.869	229,399
2025-11-17	0.931	0.931	0.931	0.931	0.889	1
2025-11-13	0.943	0.943	0.937	0.939	0.896	3,843
2025-11-11	0.944	0.944	0.944	0.944	0.901	4,900
2025-11-10	0.947	0.947	0.946	0.946	0.903	15,623
2025-11-07	0.927	0.927	0.927	0.927	0.885	1,324
2025-11-06	0.932	0.933	0.932	0.933	0.891	37,175
2025-11-05	0.926	0.934	0.926	0.930	0.888	12,355
2025-11-04	0.924	0.929	0.924	0.926	0.884	9,589
2025-11-03	0.932	0.932	0.929	0.932	0.890	3,995
2025-10-31	0.931	0.931	0.928	0.928	0.886	112,522
2025-10-30	0.933	0.935	0.929	0.934	0.891	48,174
2025-10-29	0.947	0.947	0.939	0.939	0.896	5,004
2025-10-28	0.950	0.950	0.946	0.947	0.904	37,138
2025-10-27	0.942	0.944	0.940	0.944	0.901	47,174
2025-10-24	0.931	0.934	0.931	0.934	0.892	2,008
2025-10-23	0.944	0.946	0.944	0.946	0.903	140
2025-10-20	0.929	0.929	0.929	0.929	0.887	1,128
2025-10-17	0.924	0.929	0.922	0.926	0.884	16,130
2025-10-16	0.932	0.932	0.931	0.931	0.889	2,838
2025-10-15	0.939	0.940	0.939	0.939	0.896	990
2025-10-14	0.949	0.949	0.949	0.949	0.906	2,323
2025-10-13	0.948	0.951	0.943	0.951	0.908	8,006
2025-10-10	0.959	0.959	0.954	0.954	0.910	1,997
2025-10-09	0.958	0.958	0.958	0.958	0.914	170
2025-10-08	0.951	0.953	0.951	0.953	0.910	5,810
2025-10-07	0.971	0.971	0.965	0.971	0.927	249,544
2025-10-06	0.973	0.973	0.973	0.973	0.929	70

← NewerPage 4 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.