Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	0.978	0.978	0.974	0.974	0.929	1,367
2025-10-02	0.986	0.986	0.986	0.986	0.941	3,210
2025-10-01	0.971	0.990	0.971	0.990	0.945	35,137
2025-09-30	0.971	0.980	0.971	0.979	0.935	43,819
2025-09-29	0.964	0.964	0.959	0.963	0.919	20,972
2025-09-26	0.964	0.964	0.964	0.964	0.920	615
2025-09-25	0.975	0.975	0.967	0.968	0.924	4,689
2025-09-24	0.972	0.973	0.969	0.970	0.926	10,803
2025-09-22	0.984	0.986	0.978	0.978	0.934	5,884
2025-09-19	0.992	0.992	0.983	0.986	0.941	94,910
2025-09-17	0.996	0.996	0.990	0.992	0.947	690,214
2025-09-16	0.993	0.993	0.986	0.986	0.941	29,262
2025-09-15	1.010	1.010	1.010	1.010	0.964	40,000
2025-09-12	0.995	1.000	0.995	0.998	0.953	16,177
2025-09-11	1.000	1.009	1.000	1.009	0.963	4,819
2025-09-10	0.989	0.990	0.985	0.990	0.945	4,794
2025-09-09	0.986	0.987	0.984	0.984	0.939	11,301
2025-09-08	0.989	0.989	0.982	0.982	0.938	9,461
2025-09-05	0.988	0.991	0.986	0.988	0.943	5,231
2025-09-04	0.971	0.971	0.971	0.971	0.927	148,520
2025-09-03	0.967	0.967	0.966	0.966	0.922	13,403
2025-09-02	0.966	0.970	0.961	0.964	0.920	12,979
2025-08-29	0.964	0.964	0.960	0.962	0.918	20,353
2025-08-28	0.965	0.965	0.965	0.965	0.921	1,010
2025-08-27	0.973	0.973	0.962	0.962	0.918	6,390
2025-08-26	0.966	0.970	0.966	0.967	0.923	29,654
2025-08-22	0.965	0.975	0.963	0.975	0.931	23,049
2025-08-21	0.969	0.969	0.962	0.962	0.918	88,902
2025-08-20	0.980	0.993	0.980	0.993	0.925	68,261
2025-08-19	0.978	0.981	0.978	0.980	0.913	41,266
2025-08-18	0.974	0.977	0.972	0.977	0.911	17,688
2025-08-15	0.976	0.976	0.975	0.975	0.909	17,500
2025-08-14	0.986	0.986	0.985	0.985	0.918	8,578
2025-08-13	0.994	0.994	0.977	0.977	0.911	6,782
2025-08-11	0.987	1.009	0.985	1.009	0.940	57,002
2025-08-08	0.996	0.996	0.984	0.990	0.923	30,700
2025-08-07	0.985	0.991	0.983	0.990	0.923	145,798
2025-08-06	0.982	0.982	0.982	0.982	0.915	1,022
2025-08-05	0.982	0.982	0.976	0.979	0.912	21,139
2025-08-04	0.977	0.985	0.977	0.984	0.917	6,505
2025-08-01	0.964	0.966	0.961	0.966	0.900	43,515
2025-07-31	0.978	0.979	0.978	0.978	0.911	2,961
2025-07-30	0.985	0.985	0.985	0.985	0.918	1,394
2025-07-29	0.987	0.989	0.987	0.989	0.921	11,983
2025-07-28	0.987	0.988	0.986	0.986	0.919	16,949
2025-07-25	0.984	0.985	0.975	0.975	0.909	28,273
2025-07-24	0.989	0.990	0.983	0.990	0.923	16,637
2025-07-23	1.000	1.000	0.991	0.991	0.924	7,044
2025-07-22	1.006	1.006	1.000	1.000	0.932	12,439
2025-07-21	1.013	1.013	1.009	1.012	0.943	8,215
2025-07-18	1.006	1.006	1.006	1.006	0.938	3,933
2025-07-17	1.014	1.014	1.006	1.010	0.941	52,689
2025-07-16	1.012	1.014	1.012	1.014	0.945	8,456
2025-07-15	1.044	1.044	1.026	1.026	0.956	120,042
2025-07-14	1.022	1.034	1.022	1.024	0.954	2,268
2025-07-11	1.018	1.024	1.018	1.018	0.949	38,228
2025-07-10	1.010	1.010	1.010	1.010	0.941	11
2025-07-09	1.012	1.012	1.012	1.012	0.943	934
2025-07-08	1.006	1.012	1.004	1.010	0.941	28,031
2025-07-07	1.007	1.016	1.007	1.008	0.939	34,762

← NewerPage 5 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.