Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	0.940	0.940	0.940	0.940	0.876	107
2025-03-26	0.942	0.942	0.942	0.942	0.878	21
2025-03-25	0.940	0.941	0.940	0.941	0.877	50,686
2025-03-24	0.980	0.980	0.980	0.980	0.913	1,137,986
2025-03-20	0.930	0.946	0.930	0.946	0.882	42,406
2025-03-19	0.900	0.910	0.900	0.910	0.848	1,004,753
2025-03-18	0.913	0.913	0.913	0.913	0.851	2,306,956
2025-03-13	0.902	0.902	0.902	0.902	0.840	250,833
2025-03-11	0.928	0.935	0.914	0.914	0.852	1,023
2025-03-10	0.919	0.920	0.919	0.920	0.857	3,768
2025-03-06	0.933	0.933	0.925	0.925	0.862	8,926
2025-03-05	0.938	0.965	0.937	0.937	0.873	2,326,288
2025-03-04	0.960	0.960	0.960	0.960	0.895	846
2025-03-03	0.968	0.972	0.968	0.972	0.906	1,048
2025-02-28	0.958	0.988	0.957	0.988	0.921	72,907
2025-02-27	0.959	0.959	0.959	0.959	0.894	10,000
2025-02-26	1.002	1.002	1.002	1.002	0.913	1,000
2025-02-25	1.015	1.015	1.012	1.012	0.922	1,050,000
2025-02-24	1.023	1.023	1.020	1.020	0.930	700,000
2025-02-21	1.014	1.022	1.006	1.006	0.917	956,307
2025-02-20	1.002	1.002	0.984	0.984	0.897	30,020
2025-02-17	0.995	0.996	0.995	0.996	0.908	18
2025-02-14	0.989	0.989	0.989	0.989	0.902	2,326
2025-02-10	0.980	0.980	0.980	0.980	0.893	9,840
2025-02-07	0.947	0.947	0.947	0.947	0.863	526
2025-02-05	0.922	0.923	0.922	0.923	0.841	92,017
2025-02-04	0.916	0.922	0.916	0.920	0.839	19,293
2025-02-03	0.920	0.920	0.920	0.920	0.839	12,986
2025-01-31	0.928	0.939	0.928	0.932	0.850	6,470
2025-01-28	0.903	0.905	0.903	0.903	0.823	12,026
2025-01-24	0.896	0.897	0.896	0.897	0.818	178
2025-01-22	0.898	0.909	0.897	0.897	0.818	5,603
2025-01-21	0.904	0.911	0.903	0.903	0.823	6,650
2025-01-20	0.905	0.905	0.905	0.905	0.825	9,164
2025-01-17	0.901	0.901	0.901	0.901	0.821	11,222
2025-01-15	0.879	0.888	0.874	0.887	0.809	8,536
2025-01-14	0.869	0.870	0.869	0.870	0.793	1,968
2025-01-13	0.873	0.874	0.870	0.874	0.797	200,482
2025-01-09	0.883	0.883	0.883	0.883	0.805	67,901
2025-01-08	0.893	0.893	0.893	0.893	0.814	59
2025-01-07	0.893	0.893	0.890	0.890	0.811	157,350
2024-12-30	0.918	0.919	0.910	0.910	0.830	15,827
2024-12-27	0.916	0.918	0.916	0.918	0.837	3,047
2024-12-20	0.898	0.898	0.898	0.898	0.819	767
2024-12-17	0.893	0.893	0.885	0.886	0.808	3,743
2024-12-16	0.912	0.912	0.897	0.897	0.818	13,861
2024-12-10	0.894	0.897	0.894	0.895	0.816	400,408
2024-12-06	0.890	0.898	0.890	0.898	0.819	834
2024-12-04	0.894	0.894	0.894	0.894	0.815	2,060
2024-12-03	0.904	0.904	0.901	0.901	0.821	20,198
2024-12-02	0.911	0.912	0.910	0.912	0.831	22,008
2024-11-29	0.903	0.907	0.903	0.907	0.827	1,944
2024-11-28	0.894	0.904	0.894	0.897	0.818	4,766
2024-11-26	0.885	0.885	0.870	0.870	0.793	9,656
2024-11-22	0.854	0.875	0.854	0.875	0.798	46,390
2024-11-21	0.820	0.820	0.815	0.820	0.747	119,810
2024-11-20	0.834	0.834	0.826	0.826	0.753	9,969
2024-11-19	0.852	0.852	0.842	0.849	0.774	416,104
2024-11-18	0.865	0.865	0.860	0.865	0.788	300,456
2024-11-14	0.867	0.867	0.867	0.867	0.790	334

← NewerPage 7 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.