Irish Residential Properties REIT Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.271	1.302	1.271	1.271	1.271	0
2026-10-16	1.288	1.302	1.288	1.288	1.288	208
2026-10-15	1.288	1.288	1.288	1.288	1.288	0
2026-10-14	1.290	1.290	1.290	1.290	1.290	0
2026-10-13	1.288	1.288	1.286	1.288	1.288	25,383
2026-10-12	1.296	1.296	1.296	1.296	1.296	0
2026-10-09	1.301	1.301	1.294	1.301	1.301	16,922
2026-10-08	1.301	1.301	1.291	1.301	1.301	138,919
2026-10-07	1.294	1.302	1.294	1.294	1.294	260,579
2026-10-06	1.298	1.298	1.298	1.298	1.298	2,506
2026-10-05	1.288	1.292	1.288	1.290	1.290	14,690
2026-10-02	1.288	1.291	1.278	1.288	1.288	81,736
2026-10-01	1.301	1.303	1.283	1.301	1.301	42,242
2026-09-30	1.303	1.310	1.302	1.303	1.303	43,673
2026-09-29	1.300	1.314	1.300	1.300	1.300	15,252
2026-09-28	1.305	1.306	1.270	1.270	1.270	172,976
2026-09-25	1.073	1.073	1.060	1.073	1.073	2,098
2026-09-24	1.080	1.080	1.070	1.080	1.080	716
2026-09-23	1.098	1.098	1.098	1.098	1.098	0
2026-09-22	1.096	1.106	1.096	1.096	1.096	441,825
2026-09-21	1.075	1.092	1.075	1.075	1.075	9,128

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.