Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	1.004	1.010	1.003	1.010	0.941	91,234
2025-07-03	1.008	1.009	1.008	1.009	0.940	82,148
2025-07-02	1.014	1.014	1.014	1.014	0.945	1,000
2025-07-01	1.023	1.023	1.012	1.012	0.943	13,893
2025-06-30	1.038	1.040	1.020	1.020	0.951	185,224
2025-06-27	1.038	1.038	1.036	1.036	0.966	27,208
2025-06-26	1.052	1.052	1.052	1.052	0.980	3,847
2025-06-25	1.037	1.037	1.030	1.034	0.964	14,429
2025-06-24	1.046	1.050	1.044	1.044	0.973	32,496
2025-06-23	1.048	1.050	1.047	1.050	0.979	4,608
2025-06-20	1.053	1.056	1.052	1.052	0.981	214,814
2025-06-19	1.057	1.057	1.057	1.057	0.985	7,374
2025-06-18	1.066	1.068	1.060	1.060	0.988	45,262
2025-06-17	1.062	1.068	1.062	1.066	0.994	15,636
2025-06-16	1.056	1.060	1.053	1.057	0.985	32,763
2025-06-13	1.060	1.060	1.058	1.058	0.986	3,410
2025-06-12	1.080	1.080	1.070	1.070	0.997	8,968
2025-06-11	1.090	1.090	1.078	1.078	1.005	4,307
2025-06-10	1.090	1.090	1.087	1.088	1.014	4,214
2025-06-09	1.100	1.100	1.088	1.090	1.016	35,560
2025-06-06	1.092	1.092	1.081	1.081	1.007	1,990
2025-06-05	1.100	1.101	1.088	1.088	1.014	21,138
2025-06-04	1.114	1.114	1.100	1.106	1.031	42,233
2025-06-03	1.074	1.088	1.074	1.086	1.012	336,291
2025-06-02	1.080	1.080	1.076	1.076	1.003	25,423
2025-05-30	1.079	1.079	1.072	1.072	0.999	38,215
2025-05-29	1.074	1.085	1.074	1.080	1.007	12,164
2025-05-28	1.070	1.078	1.064	1.076	1.003	67,138
2025-05-23	1.050	1.050	1.050	1.050	0.979	1,265
2025-05-22	1.072	1.072	1.057	1.058	0.986	17,504
2025-05-21	1.068	1.072	1.068	1.072	0.999	18,183
2025-05-20	1.070	1.082	1.068	1.078	1.005	23,766
2025-05-19	1.074	1.074	1.068	1.068	0.995	1,894
2025-05-16	1.086	1.090	1.086	1.090	1.016	5,121
2025-05-15	1.062	1.080	1.062	1.080	1.007	781
2025-05-14	1.042	1.059	1.042	1.059	0.987	64,328
2025-05-13	1.066	1.066	1.046	1.046	0.975	23,795
2025-05-12	1.051	1.074	1.051	1.074	1.001	6,210
2025-05-09	1.067	1.074	1.055	1.072	0.999	33,430
2025-05-08	1.070	1.070	1.070	1.070	0.997	105
2025-05-07	1.056	1.068	1.028	1.068	0.995	41,976
2025-05-06	1.018	1.020	1.018	1.020	0.951	2,292
2025-05-02	1.029	1.029	1.029	1.029	0.959	1,853
2025-04-30	1.018	1.022	1.014	1.020	0.951	14,940
2025-04-29	1.006	1.017	1.006	1.017	0.948	7,082
2025-04-28	1.007	1.007	1.007	1.007	0.939	6,144
2025-04-25	1.022	1.032	1.022	1.028	0.958	102,771
2025-04-24	1.034	1.034	1.034	1.034	0.964	15,598
2025-04-23	1.008	1.035	1.008	1.026	0.956	16,599
2025-04-22	1.018	1.050	1.018	1.018	0.949	18,229
2025-04-17	1.006	1.020	1.006	1.012	0.943	5,777
2025-04-16	0.991	1.008	0.990	1.008	0.939	45,322
2025-04-14	0.991	1.000	0.988	0.988	0.921	38,310
2025-04-11	0.964	0.970	0.964	0.970	0.904	1,845
2025-04-10	0.950	0.950	0.950	0.950	0.885	66,166
2025-04-09	0.939	0.939	0.939	0.939	0.875	609
2025-04-08	0.900	0.942	0.900	0.942	0.878	14,631
2025-04-07	0.906	0.906	0.906	0.906	0.844	1,245
2025-04-03	0.937	0.961	0.932	0.937	0.874	23,998
2025-04-01	0.942	0.947	0.942	0.947	0.883	13,276

← NewerPage 6 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.